Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 75.54 | 76.15 | 75.29 | 76.06 | 22,317 | +0.47(+0.62%) |
Jun 14, 2024 | 75.53 | 75.59 | 75.07 | 75.59 | 26,507 | -0.13(-0.17%) |
Jun 13, 2024 | 75.76 | 75.81 | 75.42 | 75.72 | 12,889 | -0.11(-0.14%) |
Jun 12, 2024 | 76.34 | 76.34 | 75.58 | 75.83 | 15,443 | +0.26(+0.34%) |
Jun 11, 2024 | 75.82 | 75.83 | 75.17 | 75.57 | 16,624 | -0.33(-0.44%) |
Jun 10, 2024 | 75.56 | 75.95 | 75.46 | 75.90 | 41,875 | +0.19(+0.25%) |
Jun 07, 2024 | 75.66 | 76.06 | 75.66 | 75.72 | 6,208 | -0.18(-0.24%) |
Jun 06, 2024 | 75.84 | 75.98 | 75.81 | 75.89 | 5,409 | -0.01(-0.01%) |
Jun 05, 2024 | 75.48 | 75.92 | 75.36 | 75.90 | 10,884 | +0.49(+0.65%) |
Jun 04, 2024 | 75.23 | 75.55 | 75.06 | 75.42 | 11,260 | -0.09(-0.12%) |
Jun 03, 2024 | 75.93 | 75.93 | 75.08 | 75.51 | 15,403 | -0.39(-0.51%) |
May 31, 2024 | 74.92 | 75.89 | 74.74 | 75.89 | 9,621 | +1.10(+1.48%) |
May 30, 2024 | 74.58 | 74.86 | 74.58 | 74.79 | 9,149 | +0.24(+0.32%) |
May 29, 2024 | 74.90 | 74.90 | 74.51 | 74.55 | 15,286 | -0.79(-1.04%) |
May 28, 2024 | 75.88 | 75.88 | 75.10 | 75.34 | 7,972 | -0.41(-0.54%) |
May 24, 2024 | 75.63 | 75.90 | 75.63 | 75.75 | 13,468 | +0.34(+0.45%) |
May 23, 2024 | 76.23 | 76.23 | 75.31 | 75.41 | 14,967 | -0.95(-1.25%) |
May 22, 2024 | 76.46 | 76.64 | 76.23 | 76.36 | 5,984 | -0.29(-0.38%) |
May 21, 2024 | 76.45 | 76.68 | 76.45 | 76.65 | 18,855 | +0.05(+0.07%) |
May 20, 2024 | 76.80 | 76.96 | 76.56 | 76.60 | 17,439 | -0.26(-0.34%) |
May 17, 2024 | 76.64 | 76.86 | 76.64 | 76.86 | 12,434 | +0.20(+0.27%) |
May 16, 2024 | 76.79 | 76.91 | 76.66 | 76.66 | 8,737 | +0.01(+0.01%) |
May 15, 2024 | 76.28 | 76.72 | 76.25 | 76.65 | 26,939 | +0.64(+0.84%) |
May 14, 2024 | 75.85 | 76.02 | 75.62 | 76.01 | 21,302 | +0.34(+0.45%) |
May 13, 2024 | 75.91 | 75.99 | 75.62 | 75.67 | 24,771 | -0.06(-0.08%) |
May 10, 2024 | 75.70 | 75.85 | 75.59 | 75.73 | 53,727 | +0.19(+0.26%) |
May 09, 2024 | 74.98 | 75.53 | 74.92 | 75.53 | 49,709 | +0.55(+0.73%) |
May 08, 2024 | 74.61 | 75.03 | 74.61 | 74.98 | 92,613 | +0.08(+0.11%) |
May 07, 2024 | 74.82 | 75.02 | 74.82 | 74.90 | 17,706 | +0.29(+0.39%) |
May 06, 2024 | 74.46 | 74.61 | 74.32 | 74.61 | 32,811 | +0.52(+0.70%) |
May 03, 2024 | 74.13 | 74.19 | 73.82 | 74.09 | 27,548 | +0.49(+0.67%) |
May 02, 2024 | 73.58 | 73.69 | 73.12 | 73.60 | 27,075 | +0.39(+0.53%) |
May 01, 2024 | 73.28 | 73.95 | 73.11 | 73.21 | 18,392 | -0.18(-0.24%) |
Apr 30, 2024 | 74.07 | 74.12 | 73.39 | 73.39 | 28,582 | -0.96(-1.30%) |
Apr 29, 2024 | 74.20 | 74.45 | 74.13 | 74.35 | 33,693 | +0.16(+0.21%) |
Apr 26, 2024 | 73.91 | 74.33 | 73.91 | 74.19 | 28,164 | +0.24(+0.33%) |
Apr 25, 2024 | 73.67 | 74.10 | 73.40 | 73.95 | 22,953 | -0.37(-0.50%) |
Apr 24, 2024 | 74.10 | 74.34 | 74.00 | 74.32 | 19,205 | +0.09(+0.12%) |
Apr 23, 2024 | 73.80 | 74.39 | 73.80 | 74.23 | 21,047 | +0.53(+0.73%) |
Apr 22, 2024 | 73.46 | 74.06 | 73.15 | 73.69 | 18,657 | +0.65(+0.89%) |
Apr 19, 2024 | 72.95 | 73.17 | 72.91 | 73.05 | 17,831 | +0.30(+0.41%) |
Apr 18, 2024 | 72.80 | 73.23 | 72.64 | 72.75 | 28,195 | -0.02(-0.03%) |
Apr 17, 2024 | 73.00 | 73.20 | 72.48 | 72.77 | 18,154 | -0.14(-0.19%) |
Apr 16, 2024 | 73.16 | 73.17 | 72.71 | 72.91 | 34,014 | -0.22(-0.30%) |
Apr 15, 2024 | 74.04 | 74.34 | 73.00 | 73.13 | 45,990 | -0.43(-0.58%) |
Apr 12, 2024 | 74.21 | 74.34 | 73.40 | 73.56 | 17,708 | -1.25(-1.66%) |
Apr 11, 2024 | 74.70 | 75.03 | 74.35 | 74.80 | 34,659 | +0.05(+0.07%) |
Apr 10, 2024 | 74.66 | 75.13 | 74.42 | 74.75 | 36,932 | -0.98(-1.29%) |
Apr 09, 2024 | 75.74 | 75.88 | 75.13 | 75.73 | 18,192 | +0.21(+0.27%) |
Apr 08, 2024 | 75.52 | 75.71 | 75.49 | 75.52 | 13,098 | +0.01(+0.02%) |
Apr 05, 2024 | 74.96 | 75.67 | 74.96 | 75.51 | 18,776 | +0.54(+0.72%) |
Apr 04, 2024 | 76.32 | 76.36 | 74.85 | 74.97 | 16,405 | -0.82(-1.08%) |
Apr 03, 2024 | 75.73 | 75.91 | 75.56 | 75.78 | 22,323 | +0.03(+0.04%) |
Apr 02, 2024 | 75.75 | 75.84 | 75.52 | 75.75 | 14,092 | -0.52(-0.68%) |
Apr 01, 2024 | 76.62 | 76.62 | 76.15 | 76.27 | 19,994 | -0.22(-0.29%) |
Mar 28, 2024 | 76.40 | 76.61 | 76.28 | 76.49 | 36,633 | +0.25(+0.33%) |
Mar 27, 2024 | 75.67 | 76.24 | 75.67 | 76.24 | 26,662 | +0.98(+1.30%) |
Mar 26, 2024 | 75.51 | 75.51 | 75.22 | 75.27 | 30,076 | -0.07(-0.09%) |
Mar 25, 2024 | 75.47 | 75.54 | 75.31 | 75.34 | 18,585 | -0.11(-0.15%) |
Mar 22, 2024 | 75.94 | 75.97 | 75.45 | 75.45 | 10,200 | -0.36(-0.47%) |
Mar 21, 2024 | 75.76 | 76.03 | 75.67 | 75.80 | 22,569 | +0.52(+0.69%) |
Mar 20, 2024 | 74.61 | 75.28 | 74.61 | 75.28 | 16,645 | +0.65(+0.88%) |
Mar 19, 2024 | 74.30 | 74.66 | 74.27 | 74.63 | 25,844 | +0.37(+0.49%) |
Mar 18, 2024 | 74.33 | 74.51 | 74.26 | 74.26 | 172,936 | +0.25(+0.33%) |
Mar 15, 2024 | 73.81 | 74.26 | 73.81 | 74.02 | 29,081 | -0.17(-0.22%) |
Mar 14, 2024 | 74.79 | 74.79 | 73.81 | 74.18 | 138,870 | -0.42(-0.56%) |
Mar 13, 2024 | 74.52 | 74.79 | 74.52 | 74.60 | 14,813 | +0.06(+0.08%) |
Mar 12, 2024 | 74.36 | 74.64 | 74.24 | 74.54 | 26,399 | +0.28(+0.38%) |
Mar 11, 2024 | 73.97 | 74.26 | 73.77 | 74.26 | 17,542 | +0.16(+0.21%) |
Mar 08, 2024 | 74.29 | 74.46 | 74.05 | 74.10 | 25,453 | -0.22(-0.30%) |
Mar 07, 2024 | 74.28 | 74.42 | 74.24 | 74.33 | 12,286 | +0.48(+0.65%) |
Mar 06, 2024 | 73.86 | 74.11 | 73.73 | 73.85 | 19,748 | +0.45(+0.61%) |
Mar 05, 2024 | 73.51 | 73.85 | 73.16 | 73.40 | 24,528 | -0.28(-0.37%) |
Mar 04, 2024 | 73.38 | 73.86 | 73.38 | 73.67 | 81,634 | +0.06(+0.08%) |
Mar 01, 2024 | 73.34 | 73.64 | 73.08 | 73.62 | 33,595 | +0.54(+0.74%) |
Feb 29, 2024 | 73.31 | 73.31 | 72.88 | 73.08 | 122,454 | +0.23(+0.31%) |
Feb 28, 2024 | 72.72 | 73.00 | 72.71 | 72.85 | 10,353 | -0.08(-0.11%) |
Feb 27, 2024 | 72.84 | 72.93 | 72.73 | 72.93 | 32,662 | +0.16(+0.22%) |
Feb 26, 2024 | 73.22 | 73.23 | 72.76 | 72.77 | 15,353 | -0.42(-0.57%) |
Feb 23, 2024 | 73.09 | 73.27 | 73.09 | 73.19 | 16,657 | +0.18(+0.25%) |
Feb 22, 2024 | 72.55 | 73.06 | 72.40 | 73.00 | 11,401 | +0.76(+1.05%) |
Feb 21, 2024 | 71.78 | 72.24 | 71.78 | 72.24 | 14,808 | +0.35(+0.48%) |
Feb 20, 2024 | 71.82 | 72.08 | 71.80 | 71.90 | 25,739 | -0.11(-0.15%) |
Feb 16, 2024 | 72.16 | 72.37 | 71.93 | 72.01 | 26,920 | -0.19(-0.26%) |
Feb 15, 2024 | 71.62 | 72.25 | 71.62 | 72.19 | 22,952 | +0.84(+1.18%) |
Feb 14, 2024 | 71.12 | 71.35 | 70.96 | 71.35 | 22,408 | +0.53(+0.74%) |
Feb 13, 2024 | 71.35 | 71.35 | 70.43 | 70.83 | 19,556 | -1.05(-1.46%) |
Feb 12, 2024 | 71.48 | 72.06 | 71.48 | 71.88 | 29,228 | +0.36(+0.50%) |
Feb 09, 2024 | 71.48 | 71.52 | 71.23 | 71.52 | 13,279 | +0.04(+0.05%) |
Feb 08, 2024 | 71.45 | 71.48 | 71.17 | 71.48 | 29,841 | +0.05(+0.07%) |
Feb 07, 2024 | 71.47 | 71.50 | 71.18 | 71.43 | 21,795 | +0.32(+0.46%) |
Feb 06, 2024 | 70.94 | 71.18 | 70.93 | 71.11 | 25,283 | +0.32(+0.45%) |
Feb 05, 2024 | 70.98 | 71.05 | 70.63 | 70.79 | 16,372 | -0.58(-0.81%) |
Feb 02, 2024 | 71.16 | 71.60 | 70.82 | 71.37 | 25,404 | +0.24(+0.34%) |
Feb 01, 2024 | 70.57 | 71.12 | 70.37 | 71.12 | 35,075 | +0.64(+0.91%) |
Jan 31, 2024 | 71.15 | 71.25 | 70.48 | 70.48 | 26,394 | -0.86(-1.20%) |
Jan 30, 2024 | 70.98 | 71.40 | 70.98 | 71.34 | 27,857 | +0.21(+0.30%) |
Jan 29, 2024 | 70.80 | 71.14 | 70.70 | 71.12 | 33,092 | +0.30(+0.42%) |
Jan 26, 2024 | 70.74 | 70.90 | 70.71 | 70.82 | 15,448 | +0.01(+0.01%) |
Jan 25, 2024 | 70.57 | 70.82 | 70.45 | 70.82 | 17,338 | +0.62(+0.89%) |
Jan 24, 2024 | 70.59 | 70.62 | 70.19 | 70.19 | 18,546 | -0.15(-0.21%) |
Jan 23, 2024 | 70.19 | 70.37 | 70.11 | 70.34 | 29,359 | +0.16(+0.23%) |
Jan 22, 2024 | 70.07 | 70.38 | 70.07 | 70.18 | 77,463 | +0.18(+0.26%) |
Jan 19, 2024 | 69.48 | 70.11 | 69.38 | 70.00 | 16,278 | +0.71(+1.02%) |
Jan 18, 2024 | 68.99 | 69.29 | 68.79 | 69.29 | 29,925 | +0.34(+0.49%) |
Jan 17, 2024 | 68.83 | 69.17 | 68.73 | 68.95 | 23,364 | -0.35(-0.51%) |
Jan 16, 2024 | 69.48 | 69.57 | 69.18 | 69.30 | 40,636 | -0.46(-0.66%) |
Jan 12, 2024 | 69.89 | 70.10 | 69.60 | 69.77 | 15,604 | +0.05(+0.07%) |
Jan 11, 2024 | 69.80 | 69.90 | 69.29 | 69.72 | 16,779 | -0.18(-0.25%) |
Jan 10, 2024 | 69.87 | 70.02 | 69.66 | 69.90 | 43,010 | +0.05(+0.07%) |
Jan 09, 2024 | 69.92 | 69.96 | 69.72 | 69.85 | 50,675 | -0.34(-0.49%) |
Jan 08, 2024 | 69.53 | 70.19 | 69.49 | 70.19 | 124,743 | +0.51(+0.74%) |
Jan 05, 2024 | 69.47 | 69.98 | 69.36 | 69.68 | 24,452 | +0.13(+0.19%) |
Jan 04, 2024 | 69.60 | 69.99 | 69.50 | 69.55 | 11,130 | -0.11(-0.16%) |
Jan 03, 2024 | 69.97 | 69.97 | 69.60 | 69.66 | 56,666 | -0.45(-0.65%) |
Jan 02, 2024 | 69.54 | 70.27 | 69.54 | 70.11 | 23,848 | +0.16(+0.22%) |
Dec 29, 2023 | 70.06 | 70.13 | 69.71 | 69.95 | 17,440 | -0.20(-0.28%) |
Dec 28, 2023 | 69.92 | 70.20 | 69.92 | 70.15 | 24,573 | +0.12(+0.17%) |
Dec 27, 2023 | 70.05 | 70.09 | 69.86 | 70.03 | 20,661 | +0.08(+0.11%) |
Dec 26, 2023 | 69.59 | 70.07 | 69.59 | 69.95 | 11,779 | +0.42(+0.60%) |
Dec 22, 2023 | 69.51 | 69.79 | 69.31 | 69.53 | 18,791 | +0.27(+0.39%) |
Dec 21, 2023 | 69.09 | 69.26 | 68.88 | 69.26 | 18,253 | +0.73(+1.06%) |
Dec 20, 2023 | 69.57 | 69.67 | 68.54 | 68.54 | 25,466 | -1.12(-1.60%) |
Dec 19, 2023 | 69.33 | 69.66 | 69.31 | 69.66 | 22,964 | +0.50(+0.73%) |
Dec 18, 2023 | 69.17 | 69.31 | 69.11 | 69.15 | 25,856 | +0.25(+0.36%) |
Dec 15, 2023 | 68.98 | 69.14 | 68.79 | 68.91 | 29,970 | -0.31(-0.45%) |
Dec 14, 2023 | 68.98 | 69.49 | 68.98 | 69.22 | 46,600 | +0.66(+0.96%) |
Dec 13, 2023 | 67.52 | 68.56 | 67.38 | 68.56 | 28,379 | +1.05(+1.56%) |
Dec 12, 2023 | 67.34 | 67.58 | 67.25 | 67.51 | 18,492 | +0.09(+0.13%) |
Dec 11, 2023 | 66.99 | 67.43 | 66.99 | 67.43 | 39,851 | +0.54(+0.81%) |
Dec 08, 2023 | 66.58 | 66.99 | 66.58 | 66.88 | 19,609 | +0.22(+0.33%) |
Dec 07, 2023 | 66.62 | 66.74 | 66.52 | 66.66 | 23,396 | +0.36(+0.55%) |
Dec 06, 2023 | 66.69 | 66.78 | 66.27 | 66.30 | 47,621 | -0.08(-0.12%) |
Dec 05, 2023 | 66.63 | 66.73 | 66.38 | 66.38 | 76,488 | -0.45(-0.67%) |
Dec 04, 2023 | 66.53 | 66.98 | 66.53 | 66.83 | 75,375 | -0.08(-0.12%) |