Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 74.92 | 74.99 | 74.50 | 74.95 | 29,192 | +0.16(+0.22%) |
Jun 12, 2024 | 74.58 | 75.13 | 74.58 | 74.79 | 10,521 | +1.34(+1.82%) |
Jun 11, 2024 | 72.57 | 73.45 | 72.57 | 73.45 | 3,225 | +0.28(+0.39%) |
Jun 10, 2024 | 72.57 | 73.24 | 72.49 | 73.16 | 6,232 | +0.25(+0.35%) |
Jun 07, 2024 | 72.92 | 73.16 | 72.76 | 72.91 | 6,407 | -0.16(-0.22%) |
Jun 06, 2024 | 73.14 | 73.19 | 72.93 | 73.08 | 11,753 | -0.12(-0.17%) |
Jun 05, 2024 | 72.74 | 73.20 | 72.37 | 73.20 | 13,895 | +1.06(+1.47%) |
Jun 04, 2024 | 72.21 | 72.35 | 71.90 | 72.14 | 8,980 | -0.39(-0.54%) |
Jun 03, 2024 | 73.07 | 73.07 | 71.91 | 72.53 | 14,673 | -0.27(-0.37%) |
May 31, 2024 | 72.62 | 72.81 | 71.64 | 72.80 | 14,081 | +0.18(+0.24%) |
May 30, 2024 | 72.40 | 72.88 | 72.40 | 72.62 | 13,107 | +0.27(+0.37%) |
May 29, 2024 | 72.60 | 72.77 | 72.35 | 72.35 | 13,994 | -1.01(-1.38%) |
May 28, 2024 | 74.16 | 74.16 | 73.10 | 73.36 | 26,123 | -0.44(-0.60%) |
May 24, 2024 | 73.80 | 74.17 | 73.74 | 73.80 | 49,625 | +0.14(+0.20%) |
May 23, 2024 | 74.98 | 74.98 | 73.50 | 73.66 | 6,405 | -0.94(-1.25%) |
May 22, 2024 | 74.19 | 74.69 | 74.17 | 74.59 | 16,365 | +0.64(+0.86%) |
May 21, 2024 | 73.73 | 73.99 | 73.65 | 73.95 | 128,757 | +0.08(+0.11%) |
May 20, 2024 | 73.05 | 73.97 | 73.05 | 73.87 | 9,781 | +0.65(+0.89%) |
May 17, 2024 | 73.23 | 73.26 | 73.01 | 73.22 | 6,764 | -0.04(-0.06%) |
May 16, 2024 | 73.51 | 73.51 | 73.20 | 73.26 | 12,050 | -0.13(-0.18%) |
May 15, 2024 | 72.79 | 73.40 | 72.79 | 73.39 | 17,326 | +1.02(+1.41%) |
May 14, 2024 | 71.93 | 72.37 | 71.93 | 72.37 | 6,308 | +0.66(+0.92%) |
May 13, 2024 | 71.83 | 71.94 | 71.70 | 71.71 | 8,638 | +0.26(+0.36%) |
May 10, 2024 | 71.69 | 71.70 | 71.31 | 71.45 | 15,836 | +0.08(+0.11%) |
May 09, 2024 | 71.03 | 71.37 | 71.03 | 71.37 | 6,997 | +0.16(+0.23%) |
May 08, 2024 | 70.79 | 71.21 | 70.79 | 71.21 | 11,955 | +0.45(+0.63%) |
May 07, 2024 | 70.73 | 71.03 | 70.73 | 70.76 | 22,436 | +0.32(+0.45%) |
May 06, 2024 | 69.85 | 70.44 | 69.85 | 70.44 | 8,838 | +0.74(+1.06%) |
May 03, 2024 | 69.66 | 69.75 | 69.41 | 69.70 | 59,394 | +1.11(+1.62%) |
May 02, 2024 | 68.64 | 68.70 | 67.97 | 68.59 | 11,839 | +0.74(+1.09%) |
May 01, 2024 | 68.57 | 69.04 | 67.85 | 67.85 | 11,326 | -1.33(-1.92%) |
Apr 30, 2024 | 69.84 | 70.37 | 69.18 | 69.18 | 15,207 | -1.01(-1.44%) |
Apr 29, 2024 | 69.85 | 70.23 | 69.85 | 70.19 | 6,112 | +0.38(+0.54%) |
Apr 26, 2024 | 69.46 | 70.13 | 69.46 | 69.81 | 14,603 | +0.46(+0.66%) |
Apr 25, 2024 | 68.75 | 69.46 | 68.75 | 69.35 | 21,126 | -0.02(-0.03%) |
Apr 24, 2024 | 69.40 | 69.62 | 69.02 | 69.37 | 17,221 | +0.61(+0.89%) |
Apr 23, 2024 | 68.64 | 68.99 | 68.61 | 68.76 | 7,151 | +0.78(+1.14%) |
Apr 22, 2024 | 67.75 | 68.33 | 67.51 | 67.98 | 13,653 | +0.61(+0.91%) |
Apr 19, 2024 | 67.69 | 68.00 | 67.22 | 67.37 | 7,348 | -0.49(-0.72%) |
Apr 18, 2024 | 68.23 | 68.50 | 67.81 | 67.86 | 14,553 | -0.21(-0.31%) |
Apr 17, 2024 | 69.03 | 69.03 | 68.07 | 68.07 | 8,552 | -0.76(-1.10%) |
Apr 16, 2024 | 68.82 | 69.06 | 68.73 | 68.83 | 14,118 | +0.13(+0.19%) |
Apr 15, 2024 | 70.07 | 70.16 | 68.59 | 68.70 | 20,928 | -0.79(-1.14%) |
Apr 12, 2024 | 70.13 | 70.29 | 69.45 | 69.49 | 11,950 | -1.34(-1.89%) |
Apr 11, 2024 | 70.52 | 70.98 | 70.03 | 70.83 | 68,808 | +0.66(+0.94%) |
Apr 10, 2024 | 70.47 | 70.69 | 70.04 | 70.17 | 11,003 | -1.58(-2.20%) |
Apr 09, 2024 | 71.32 | 71.75 | 71.05 | 71.75 | 19,225 | +0.71(+1.00%) |
Apr 08, 2024 | 70.78 | 71.25 | 70.78 | 71.04 | 7,597 | +0.20(+0.28%) |
Apr 05, 2024 | 70.37 | 70.95 | 70.37 | 70.84 | 9,062 | +0.69(+0.98%) |
Apr 04, 2024 | 71.72 | 71.87 | 70.15 | 70.15 | 9,353 | -0.88(-1.24%) |
Apr 03, 2024 | 70.52 | 71.28 | 70.52 | 71.03 | 51,808 | +0.23(+0.32%) |
Apr 02, 2024 | 70.74 | 70.80 | 70.59 | 70.80 | 6,461 | -0.73(-1.02%) |
Apr 01, 2024 | 71.90 | 71.99 | 71.53 | 71.53 | 6,993 | -0.46(-0.64%) |
Mar 28, 2024 | 71.79 | 72.03 | 71.79 | 71.99 | 9,848 | +0.33(+0.46%) |
Mar 27, 2024 | 71.03 | 71.66 | 71.03 | 71.66 | 29,437 | +1.15(+1.63%) |
Mar 26, 2024 | 71.19 | 71.29 | 70.51 | 70.51 | 66,511 | -0.38(-0.54%) |
Mar 25, 2024 | 71.10 | 71.20 | 70.89 | 70.89 | 16,149 | -0.47(-0.66%) |
Mar 22, 2024 | 71.94 | 71.94 | 71.36 | 71.36 | 42,875 | -0.51(-0.71%) |
Mar 21, 2024 | 71.82 | 72.44 | 71.82 | 71.87 | 10,923 | +0.53(+0.74%) |
Mar 20, 2024 | 70.70 | 71.53 | 70.50 | 71.34 | 8,448 | +0.47(+0.66%) |
Mar 19, 2024 | 70.43 | 70.87 | 70.24 | 70.87 | 8,914 | +0.27(+0.38%) |
Mar 18, 2024 | 71.19 | 71.19 | 70.59 | 70.60 | 10,031 | -0.06(-0.08%) |
Mar 15, 2024 | 70.84 | 70.84 | 70.40 | 70.66 | 14,466 | -0.38(-0.53%) |
Mar 14, 2024 | 71.70 | 71.70 | 70.60 | 71.04 | 11,934 | -0.46(-0.64%) |
Mar 13, 2024 | 71.85 | 71.85 | 71.48 | 71.50 | 13,978 | -0.59(-0.82%) |
Mar 12, 2024 | 71.56 | 72.09 | 71.56 | 72.09 | 13,401 | +0.71(+0.99%) |
Mar 11, 2024 | 70.90 | 71.38 | 70.80 | 71.38 | 5,587 | +0.02(+0.04%) |
Mar 08, 2024 | 72.27 | 72.32 | 71.34 | 71.36 | 14,935 | -0.69(-0.95%) |
Mar 07, 2024 | 71.72 | 72.24 | 71.72 | 72.04 | 13,322 | +0.77(+1.08%) |
Mar 06, 2024 | 71.13 | 71.74 | 70.91 | 71.27 | 15,987 | +0.74(+1.05%) |
Mar 05, 2024 | 71.39 | 71.44 | 70.22 | 70.53 | 35,658 | -1.25(-1.74%) |
Mar 04, 2024 | 71.83 | 71.95 | 71.74 | 71.78 | 33,582 | +0.05(+0.07%) |
Mar 01, 2024 | 71.20 | 71.88 | 70.86 | 71.73 | 30,028 | +0.71(+1.00%) |
Feb 29, 2024 | 70.80 | 71.11 | 70.71 | 71.02 | 11,239 | +0.42(+0.59%) |
Feb 28, 2024 | 70.69 | 70.76 | 70.36 | 70.60 | 11,795 | -0.26(-0.37%) |
Feb 27, 2024 | 70.92 | 70.95 | 70.70 | 70.86 | 12,411 | +0.04(+0.06%) |
Feb 26, 2024 | 71.15 | 71.15 | 70.71 | 70.82 | 13,957 | -0.10(-0.14%) |
Feb 23, 2024 | 71.13 | 71.22 | 70.76 | 70.92 | 9,601 | -0.08(-0.11%) |
Feb 22, 2024 | 70.44 | 71.18 | 70.44 | 71.00 | 21,166 | +1.22(+1.75%) |
Feb 21, 2024 | 69.37 | 69.78 | 69.22 | 69.78 | 20,587 | +0.11(+0.15%) |
Feb 20, 2024 | 69.64 | 69.82 | 69.36 | 69.67 | 14,461 | -0.50(-0.71%) |
Feb 16, 2024 | 70.71 | 70.78 | 70.17 | 70.17 | 9,669 | -0.53(-0.75%) |
Feb 15, 2024 | 70.21 | 70.88 | 70.21 | 70.70 | 24,582 | +0.71(+1.01%) |
Feb 14, 2024 | 69.28 | 70.00 | 69.27 | 69.99 | 29,793 | +1.24(+1.80%) |
Feb 13, 2024 | 69.22 | 69.35 | 68.34 | 68.75 | 33,238 | -1.85(-2.62%) |
Feb 12, 2024 | 70.40 | 71.10 | 70.40 | 70.60 | 14,768 | +0.10(+0.15%) |
Feb 09, 2024 | 70.11 | 70.53 | 69.94 | 70.50 | 22,240 | +0.83(+1.19%) |
Feb 08, 2024 | 68.84 | 69.69 | 68.84 | 69.67 | 43,511 | +0.89(+1.30%) |
Feb 07, 2024 | 68.51 | 68.96 | 68.51 | 68.78 | 25,361 | +0.40(+0.59%) |
Feb 06, 2024 | 68.70 | 68.70 | 68.24 | 68.38 | 30,249 | -0.14(-0.21%) |
Feb 05, 2024 | 68.76 | 68.77 | 68.13 | 68.52 | 27,609 | -0.52(-0.75%) |
Feb 02, 2024 | 68.89 | 69.20 | 68.54 | 69.04 | 30,316 | -0.12(-0.18%) |
Feb 01, 2024 | 68.92 | 69.28 | 68.40 | 69.17 | 23,755 | +0.34(+0.49%) |
Jan 31, 2024 | 69.75 | 69.85 | 68.79 | 68.83 | 23,903 | -1.29(-1.84%) |
Jan 30, 2024 | 70.17 | 70.37 | 70.05 | 70.12 | 101,589 | -0.16(-0.23%) |
Jan 29, 2024 | 69.70 | 70.36 | 69.25 | 70.28 | 22,382 | +0.49(+0.70%) |
Jan 26, 2024 | 70.43 | 70.45 | 69.73 | 69.79 | 14,435 | -0.83(-1.17%) |
Jan 25, 2024 | 70.87 | 71.30 | 70.48 | 70.62 | 56,608 | +0.28(+0.40%) |
Jan 24, 2024 | 70.90 | 70.96 | 70.33 | 70.34 | 51,249 | +0.08(+0.11%) |
Jan 23, 2024 | 70.05 | 70.36 | 70.01 | 70.26 | 58,210 | +0.22(+0.31%) |
Jan 22, 2024 | 69.66 | 70.14 | 69.66 | 70.04 | 13,230 | +0.73(+1.06%) |
Jan 19, 2024 | 68.58 | 69.42 | 68.48 | 69.31 | 20,377 | +1.26(+1.85%) |
Jan 18, 2024 | 67.52 | 68.10 | 67.41 | 68.05 | 44,892 | +1.11(+1.65%) |
Jan 17, 2024 | 66.96 | 67.00 | 66.58 | 66.94 | 11,713 | -0.56(-0.82%) |
Jan 16, 2024 | 67.37 | 67.60 | 67.06 | 67.50 | 12,210 | -0.25(-0.37%) |
Jan 12, 2024 | 67.73 | 68.05 | 67.51 | 67.75 | 24,816 | +0.10(+0.15%) |
Jan 11, 2024 | 67.53 | 67.65 | 66.96 | 67.65 | 18,719 | +0.12(+0.18%) |
Jan 10, 2024 | 67.07 | 67.61 | 66.89 | 67.53 | 17,160 | +0.21(+0.31%) |
Jan 09, 2024 | 67.02 | 67.52 | 67.02 | 67.32 | 95,713 | -0.34(-0.50%) |
Jan 08, 2024 | 66.43 | 67.69 | 66.43 | 67.66 | 33,945 | +1.11(+1.67%) |
Jan 05, 2024 | 66.75 | 67.08 | 66.47 | 66.55 | 39,063 | -0.18(-0.27%) |
Jan 04, 2024 | 66.84 | 67.15 | 66.73 | 66.73 | 18,787 | -0.46(-0.68%) |
Jan 03, 2024 | 67.78 | 67.78 | 67.16 | 67.19 | 8,220 | -1.15(-1.68%) |
Jan 02, 2024 | 68.03 | 68.80 | 67.96 | 68.34 | 63,698 | -1.24(-1.78%) |
Dec 29, 2023 | 69.75 | 70.00 | 69.39 | 69.58 | 11,275 | -0.36(-0.51%) |
Dec 28, 2023 | 70.19 | 70.19 | 69.88 | 69.94 | 16,250 | -0.03(-0.04%) |
Dec 27, 2023 | 70.32 | 70.32 | 69.79 | 69.97 | 24,914 | -0.12(-0.17%) |
Dec 26, 2023 | 69.75 | 70.21 | 69.69 | 70.09 | 21,157 | +0.49(+0.70%) |
Dec 22, 2023 | 69.39 | 69.76 | 69.35 | 69.60 | 26,650 | +0.41(+0.59%) |
Dec 21, 2023 | 68.83 | 69.23 | 68.62 | 69.19 | 22,720 | +0.84(+1.24%) |
Dec 20, 2023 | 69.30 | 69.59 | 68.35 | 68.35 | 21,100 | -1.36(-1.95%) |
Dec 19, 2023 | 69.57 | 69.79 | 69.57 | 69.71 | 11,396 | +0.27(+0.39%) |
Dec 18, 2023 | 69.44 | 69.52 | 68.97 | 69.44 | 20,313 | -0.04(-0.06%) |
Dec 15, 2023 | 69.62 | 69.88 | 69.43 | 69.48 | 12,066 | -0.24(-0.34%) |
Dec 14, 2023 | 68.88 | 69.74 | 68.88 | 69.72 | 18,981 | +1.20(+1.75%) |
Dec 13, 2023 | 67.71 | 68.61 | 67.36 | 68.52 | 21,167 | +0.78(+1.15%) |
Dec 12, 2023 | 67.74 | 67.89 | 67.50 | 67.74 | 11,728 | -0.03(-0.04%) |
Dec 11, 2023 | 66.76 | 67.84 | 66.76 | 67.77 | 21,759 | +1.05(+1.57%) |
Dec 08, 2023 | 66.63 | 66.79 | 66.36 | 66.72 | 12,011 | +0.30(+0.45%) |
Dec 07, 2023 | 66.07 | 66.53 | 66.01 | 66.42 | 11,343 | +0.57(+0.87%) |
Dec 06, 2023 | 66.31 | 66.34 | 65.81 | 65.85 | 8,628 | +0.00(+0.00%) |
Dec 05, 2023 | 65.92 | 65.92 | 65.65 | 65.85 | 8,951 | -0.41(-0.62%) |
Dec 04, 2023 | 65.90 | 66.26 | 65.84 | 66.26 | 9,486 | -0.09(-0.13%) |