Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 77.11 | 77.30 | 76.25 | 76.96 | 4,054,225 | -0.45(-0.58%) |
Jun 12, 2024 | 77.20 | 77.64 | 76.68 | 77.41 | 3,219,824 | +0.26(+0.34%) |
Jun 11, 2024 | 77.44 | 77.47 | 76.75 | 77.15 | 3,754,640 | -0.27(-0.35%) |
Jun 10, 2024 | 76.95 | 77.53 | 76.70 | 77.42 | 3,471,791 | +0.31(+0.40%) |
Jun 07, 2024 | 76.60 | 77.56 | 76.35 | 77.11 | 6,919,042 | +0.99(+1.30%) |
Jun 06, 2024 | 75.75 | 76.31 | 75.35 | 76.12 | 5,979,045 | +0.23(+0.30%) |
Jun 05, 2024 | 76.00 | 76.04 | 75.48 | 75.89 | 5,193,846 | -0.03(-0.04%) |
Jun 04, 2024 | 75.38 | 76.11 | 75.16 | 75.92 | 4,373,204 | +0.42(+0.56%) |
Jun 03, 2024 | 75.36 | 75.92 | 74.84 | 75.50 | 3,217,224 | -0.07(-0.09%) |
May 31, 2024 | 75.18 | 75.68 | 74.43 | 75.57 | 8,825,297 | +0.57(+0.76%) |
May 30, 2024 | 75.11 | 75.50 | 74.62 | 75.00 | 5,150,736 | +0.02(+0.03%) |
May 29, 2024 | 74.78 | 75.38 | 74.78 | 74.98 | 6,809,510 | -0.19(-0.25%) |
May 28, 2024 | 75.59 | 75.82 | 74.86 | 75.17 | 4,252,432 | -0.46(-0.61%) |
May 24, 2024 | 74.54 | 76.13 | 74.54 | 75.63 | 4,786,631 | +1.25(+1.68%) |
May 23, 2024 | 75.47 | 75.52 | 74.29 | 74.38 | 5,581,319 | -0.99(-1.31%) |
May 22, 2024 | 75.95 | 76.25 | 75.14 | 75.37 | 6,390,283 | -0.30(-0.40%) |
May 21, 2024 | 75.56 | 76.11 | 75.45 | 75.67 | 5,801,542 | +0.31(+0.41%) |
May 20, 2024 | 74.81 | 76.07 | 74.81 | 75.36 | 6,534,130 | +0.71(+0.95%) |
May 17, 2024 | 74.94 | 74.94 | 74.06 | 74.65 | 6,978,302 | +0.10(+0.13%) |
May 16, 2024 | 74.43 | 74.77 | 74.17 | 74.55 | 5,636,924 | +0.10(+0.13%) |
May 15, 2024 | 73.86 | 74.67 | 73.86 | 74.45 | 4,492,481 | +0.96(+1.31%) |
May 14, 2024 | 72.60 | 73.64 | 72.31 | 73.49 | 5,848,518 | +0.68(+0.93%) |
May 13, 2024 | 73.68 | 73.83 | 72.66 | 72.81 | 6,180,859 | -0.88(-1.19%) |
May 10, 2024 | 74.20 | 74.30 | 73.53 | 73.69 | 3,790,581 | -0.41(-0.55%) |
May 09, 2024 | 72.74 | 74.14 | 72.74 | 74.10 | 6,398,573 | +1.38(+1.90%) |
May 08, 2024 | 73.51 | 73.66 | 72.61 | 72.72 | 5,054,034 | -0.71(-0.97%) |
May 07, 2024 | 72.70 | 73.50 | 72.62 | 73.43 | 4,151,519 | +0.88(+1.21%) |
May 06, 2024 | 73.04 | 73.27 | 72.42 | 72.55 | 4,922,960 | -0.30(-0.41%) |
May 03, 2024 | 72.22 | 73.08 | 71.82 | 72.85 | 7,452,100 | +0.82(+1.14%) |
May 02, 2024 | 72.47 | 72.56 | 70.97 | 72.03 | 7,660,978 | -0.18(-0.25%) |
May 01, 2024 | 71.61 | 72.99 | 71.14 | 72.21 | 6,046,064 | +0.34(+0.47%) |
Apr 30, 2024 | 72.34 | 72.79 | 71.73 | 71.87 | 8,713,142 | -0.63(-0.87%) |
Apr 29, 2024 | 73.08 | 73.12 | 71.75 | 72.50 | 9,463,896 | -0.67(-0.92%) |
Apr 26, 2024 | 72.88 | 73.61 | 72.64 | 73.17 | 8,786,509 | -0.09(-0.12%) |
Apr 25, 2024 | 73.13 | 73.64 | 72.91 | 73.26 | 8,172,192 | +0.35(+0.48%) |
Apr 24, 2024 | 73.14 | 74.39 | 72.55 | 72.91 | 15,526,395 | +3.92(+5.68%) |
Apr 23, 2024 | 68.32 | 69.00 | 67.80 | 68.99 | 9,075,371 | +0.97(+1.43%) |
Apr 22, 2024 | 67.63 | 68.61 | 66.80 | 68.02 | 7,659,813 | +0.69(+1.02%) |
Apr 19, 2024 | 67.87 | 68.08 | 66.91 | 67.33 | 6,966,290 | -0.09(-0.13%) |
Apr 18, 2024 | 68.05 | 68.20 | 67.22 | 67.42 | 5,946,754 | -0.54(-0.79%) |
Apr 17, 2024 | 68.17 | 68.33 | 67.45 | 67.96 | 6,177,614 | -0.16(-0.23%) |
Apr 16, 2024 | 67.71 | 68.67 | 67.37 | 68.12 | 6,661,712 | +0.68(+1.01%) |
Apr 15, 2024 | 68.73 | 68.96 | 67.40 | 67.44 | 6,527,096 | -0.63(-0.93%) |
Apr 12, 2024 | 68.27 | 68.53 | 67.76 | 68.07 | 4,995,156 | -0.77(-1.12%) |
Apr 11, 2024 | 68.93 | 69.21 | 68.53 | 68.84 | 6,439,179 | +0.19(+0.28%) |
Apr 10, 2024 | 68.02 | 68.80 | 67.94 | 68.65 | 5,199,877 | -0.01(-0.01%) |
Apr 09, 2024 | 68.94 | 68.94 | 67.95 | 68.66 | 4,917,495 | -0.03(-0.04%) |
Apr 08, 2024 | 68.52 | 68.80 | 68.03 | 68.69 | 4,912,625 | +0.13(+0.19%) |
Apr 05, 2024 | 67.98 | 68.78 | 67.83 | 68.56 | 5,342,367 | +0.81(+1.20%) |
Apr 04, 2024 | 68.70 | 69.20 | 67.69 | 67.75 | 5,834,099 | -0.38(-0.56%) |
Apr 03, 2024 | 67.70 | 68.57 | 67.56 | 68.13 | 6,590,929 | +0.68(+1.01%) |
Apr 02, 2024 | 67.69 | 67.92 | 67.09 | 67.45 | 4,895,370 | -0.65(-0.95%) |
Apr 01, 2024 | 68.42 | 68.54 | 67.90 | 68.10 | 2,970,089 | -0.39(-0.57%) |
Mar 28, 2024 | 68.72 | 68.92 | 68.33 | 68.49 | 6,533,626 | -0.13(-0.19%) |
Mar 27, 2024 | 68.26 | 68.66 | 67.90 | 68.62 | 4,070,320 | +0.68(+1.00%) |
Mar 26, 2024 | 67.37 | 68.12 | 67.37 | 67.94 | 5,308,830 | +0.65(+0.97%) |
Mar 25, 2024 | 67.65 | 67.85 | 67.28 | 67.29 | 3,321,795 | -0.33(-0.49%) |
Mar 22, 2024 | 67.21 | 67.86 | 66.91 | 67.62 | 4,463,371 | +0.06(+0.09%) |
Mar 21, 2024 | 67.43 | 67.84 | 67.31 | 67.56 | 4,165,681 | +0.12(+0.18%) |
Mar 20, 2024 | 67.72 | 67.83 | 67.03 | 67.44 | 3,882,501 | -0.35(-0.52%) |
Mar 19, 2024 | 67.44 | 67.84 | 67.03 | 67.79 | 5,417,158 | +0.55(+0.82%) |
Mar 18, 2024 | 66.19 | 67.42 | 66.16 | 67.24 | 5,833,684 | +1.01(+1.52%) |
Mar 15, 2024 | 66.06 | 66.91 | 65.87 | 66.23 | 8,850,951 | -0.63(-0.94%) |
Mar 14, 2024 | 65.94 | 66.91 | 65.52 | 66.86 | 7,327,706 | +0.82(+1.24%) |
Mar 13, 2024 | 67.60 | 67.60 | 65.98 | 66.04 | 9,235,676 | -1.45(-2.15%) |
Mar 12, 2024 | 66.05 | 67.68 | 66.04 | 67.49 | 6,462,541 | +1.37(+2.07%) |
Mar 11, 2024 | 67.53 | 67.69 | 66.03 | 66.12 | 7,995,494 | -1.54(-2.28%) |
Mar 08, 2024 | 67.78 | 68.06 | 67.33 | 67.66 | 6,257,829 | -0.16(-0.24%) |
Mar 07, 2024 | 67.70 | 68.00 | 67.42 | 67.82 | 5,282,954 | +0.40(+0.59%) |
Mar 06, 2024 | 67.10 | 67.44 | 66.84 | 67.42 | 6,400,924 | +0.40(+0.60%) |
Mar 05, 2024 | 67.60 | 67.67 | 66.77 | 67.02 | 7,209,426 | -0.41(-0.61%) |
Mar 04, 2024 | 67.11 | 67.45 | 66.80 | 67.43 | 7,853,463 | +0.30(+0.45%) |
Mar 01, 2024 | 66.35 | 67.40 | 66.30 | 67.13 | 5,664,206 | +0.92(+1.39%) |
Feb 29, 2024 | 66.83 | 66.83 | 66.00 | 66.21 | 9,710,702 | -0.78(-1.16%) |
Feb 28, 2024 | 66.46 | 67.00 | 66.30 | 66.99 | 4,742,456 | +0.56(+0.84%) |
Feb 27, 2024 | 66.26 | 66.71 | 66.15 | 66.43 | 4,021,166 | -0.24(-0.36%) |
Feb 26, 2024 | 67.07 | 67.32 | 66.64 | 66.67 | 4,368,886 | -0.33(-0.49%) |
Feb 23, 2024 | 66.89 | 67.32 | 66.65 | 67.00 | 4,599,933 | +0.26(+0.39%) |
Feb 22, 2024 | 65.76 | 66.91 | 65.75 | 66.74 | 4,872,337 | +0.99(+1.51%) |
Feb 21, 2024 | 66.15 | 66.35 | 65.33 | 65.75 | 6,759,827 | -0.47(-0.71%) |
Feb 20, 2024 | 65.86 | 66.66 | 65.79 | 66.22 | 7,580,310 | +0.40(+0.61%) |
Feb 16, 2024 | 66.35 | 66.86 | 65.76 | 65.82 | 7,300,470 | -0.27(-0.41%) |
Feb 15, 2024 | 66.12 | 66.23 | 65.48 | 66.09 | 5,718,538 | +0.14(+0.21%) |
Feb 14, 2024 | 65.29 | 66.00 | 65.00 | 65.95 | 5,498,096 | +0.98(+1.51%) |
Feb 13, 2024 | 64.81 | 65.41 | 64.55 | 64.97 | 6,911,522 | -0.02(-0.03%) |
Feb 12, 2024 | 65.39 | 65.39 | 64.56 | 64.99 | 4,659,248 | -0.51(-0.78%) |
Feb 09, 2024 | 65.06 | 65.61 | 64.85 | 65.50 | 7,170,264 | +0.48(+0.74%) |
Feb 08, 2024 | 65.05 | 65.14 | 64.39 | 65.02 | 6,823,652 | -0.21(-0.32%) |
Feb 07, 2024 | 64.85 | 65.43 | 64.78 | 65.23 | 6,807,855 | +0.44(+0.68%) |
Feb 06, 2024 | 64.68 | 64.83 | 64.08 | 64.79 | 5,522,117 | +0.33(+0.51%) |
Feb 05, 2024 | 64.43 | 65.00 | 64.14 | 64.46 | 7,197,518 | +0.09(+0.14%) |
Feb 02, 2024 | 65.00 | 65.00 | 64.11 | 64.37 | 10,866,047 | -0.45(-0.69%) |
Feb 01, 2024 | 64.47 | 64.91 | 63.39 | 64.82 | 10,526,710 | +1.56(+2.47%) |
Jan 31, 2024 | 64.00 | 64.49 | 62.63 | 63.26 | 13,910,103 | +1.84(+3.00%) |
Jan 30, 2024 | 61.32 | 61.47 | 61.09 | 61.42 | 7,254,284 | +0.11(+0.18%) |
Jan 29, 2024 | 60.91 | 61.34 | 60.78 | 61.31 | 5,560,118 | +0.18(+0.29%) |
Jan 26, 2024 | 61.08 | 61.31 | 60.72 | 61.13 | 5,748,426 | +0.30(+0.49%) |
Jan 25, 2024 | 60.27 | 60.86 | 59.97 | 60.83 | 6,908,071 | +0.91(+1.52%) |
Jan 24, 2024 | 60.51 | 60.81 | 59.85 | 59.92 | 11,290,472 | -0.70(-1.15%) |
Jan 23, 2024 | 60.80 | 60.95 | 60.14 | 60.62 | 5,133,123 | -0.12(-0.20%) |
Jan 22, 2024 | 61.30 | 61.40 | 60.55 | 60.74 | 6,387,809 | -0.20(-0.33%) |
Jan 19, 2024 | 61.08 | 61.16 | 60.60 | 60.94 | 6,584,086 | -0.11(-0.18%) |
Jan 18, 2024 | 60.94 | 61.46 | 60.35 | 61.05 | 8,756,230 | +0.09(+0.15%) |
Jan 17, 2024 | 60.04 | 61.01 | 60.01 | 60.96 | 9,440,278 | +0.71(+1.18%) |
Jan 16, 2024 | 59.81 | 60.48 | 59.61 | 60.25 | 5,780,041 | +0.31(+0.52%) |
Jan 12, 2024 | 59.94 | 60.63 | 59.85 | 59.94 | 6,388,878 | +0.33(+0.55%) |
Jan 11, 2024 | 59.61 | 59.95 | 59.39 | 59.61 | 4,995,903 | +0.10(+0.17%) |
Jan 10, 2024 | 59.34 | 59.63 | 59.08 | 59.51 | 4,853,597 | +0.28(+0.47%) |
Jan 09, 2024 | 58.20 | 59.40 | 58.09 | 59.23 | 8,180,710 | +0.81(+1.39%) |
Jan 08, 2024 | 58.40 | 58.57 | 57.77 | 58.42 | 4,699,271 | +0.26(+0.45%) |
Jan 05, 2024 | 57.99 | 58.48 | 57.79 | 58.16 | 6,020,534 | -0.01(-0.02%) |
Jan 04, 2024 | 57.66 | 58.52 | 57.58 | 58.17 | 6,083,176 | +0.57(+0.99%) |
Jan 03, 2024 | 57.90 | 58.14 | 57.33 | 57.60 | 6,593,968 | -0.24(-0.41%) |
Jan 02, 2024 | 57.46 | 57.99 | 57.11 | 57.84 | 6,775,436 | +0.03(+0.05%) |
Dec 29, 2023 | 57.00 | 58.34 | 56.77 | 57.81 | 10,667,451 | +1.53(+2.72%) |
Dec 28, 2023 | 55.98 | 56.47 | 55.85 | 56.28 | 3,377,259 | +0.26(+0.46%) |
Dec 27, 2023 | 55.86 | 56.09 | 55.75 | 56.02 | 3,187,565 | +0.03(+0.05%) |
Dec 26, 2023 | 55.82 | 56.18 | 55.69 | 55.99 | 2,834,240 | +0.09(+0.16%) |
Dec 22, 2023 | 55.85 | 56.03 | 55.60 | 55.90 | 5,404,299 | +0.25(+0.45%) |
Dec 21, 2023 | 55.20 | 55.70 | 54.95 | 55.65 | 5,139,547 | +0.67(+1.22%) |
Dec 20, 2023 | 55.56 | 55.73 | 54.95 | 54.98 | 5,843,962 | -0.84(-1.50%) |
Dec 19, 2023 | 55.40 | 55.87 | 55.20 | 55.82 | 5,898,164 | +0.31(+0.56%) |
Dec 18, 2023 | 55.80 | 56.03 | 55.45 | 55.51 | 6,317,602 | -0.30(-0.54%) |
Dec 15, 2023 | 55.79 | 56.04 | 55.10 | 55.81 | 10,464,246 | -0.37(-0.66%) |
Dec 14, 2023 | 56.89 | 56.90 | 55.78 | 56.18 | 8,267,772 | -0.30(-0.53%) |
Dec 13, 2023 | 56.04 | 56.55 | 55.94 | 56.48 | 6,764,370 | +0.53(+0.95%) |
Dec 12, 2023 | 55.41 | 55.98 | 55.13 | 55.95 | 4,625,505 | +0.69(+1.25%) |
Dec 11, 2023 | 54.86 | 55.33 | 54.86 | 55.26 | 3,653,375 | +0.31(+0.56%) |
Dec 08, 2023 | 54.87 | 55.05 | 54.52 | 54.95 | 4,300,357 | -0.08(-0.15%) |
Dec 07, 2023 | 54.98 | 55.13 | 54.67 | 55.03 | 4,027,707 | +0.21(+0.38%) |
Dec 06, 2023 | 55.03 | 55.22 | 54.31 | 54.82 | 4,837,546 | -0.06(-0.11%) |
Dec 05, 2023 | 54.59 | 55.01 | 53.93 | 54.88 | 5,393,240 | +0.11(+0.20%) |
Dec 04, 2023 | 55.85 | 55.85 | 54.52 | 54.77 | 9,420,866 | -1.37(-2.44%) |