Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 74.49 | 74.90 | 74.28 | 74.57 | 1,549,620 | +0.32(+0.43%) |
May 23, 2024 | 75.20 | 75.20 | 74.17 | 74.25 | 1,904,472 | -1.30(-1.72%) |
May 22, 2024 | 76.44 | 76.59 | 75.38 | 75.55 | 1,202,510 | -1.22(-1.59%) |
May 21, 2024 | 76.13 | 76.83 | 75.88 | 76.77 | 1,321,786 | +0.67(+0.88%) |
May 20, 2024 | 76.40 | 76.48 | 75.83 | 76.10 | 1,128,525 | -0.20(-0.26%) |
May 17, 2024 | 76.16 | 76.39 | 75.70 | 76.30 | 1,294,344 | +0.44(+0.58%) |
May 16, 2024 | 75.81 | 76.35 | 75.76 | 75.86 | 1,334,080 | +0.14(+0.18%) |
May 15, 2024 | 75.88 | 75.99 | 75.15 | 75.72 | 1,896,719 | +0.80(+1.07%) |
May 14, 2024 | 75.50 | 75.66 | 74.60 | 74.92 | 1,339,763 | +0.48(+0.64%) |
May 13, 2024 | 74.95 | 75.34 | 74.32 | 74.44 | 1,262,548 | -0.45(-0.60%) |
May 10, 2024 | 75.00 | 75.09 | 74.08 | 74.89 | 2,189,217 | +0.13(+0.17%) |
May 09, 2024 | 73.81 | 74.88 | 73.62 | 74.76 | 2,206,978 | +0.91(+1.23%) |
May 08, 2024 | 73.73 | 73.97 | 73.35 | 73.85 | 1,580,042 | -0.04(-0.05%) |
May 07, 2024 | 73.50 | 73.98 | 73.00 | 73.89 | 1,687,341 | +0.87(+1.19%) |
May 06, 2024 | 72.60 | 73.04 | 72.14 | 73.02 | 1,289,891 | +0.68(+0.94%) |
May 03, 2024 | 72.50 | 72.68 | 71.77 | 72.34 | 1,476,178 | +0.37(+0.51%) |
May 02, 2024 | 71.37 | 72.08 | 71.13 | 71.97 | 2,007,232 | +0.69(+0.97%) |
May 01, 2024 | 70.56 | 71.90 | 69.31 | 71.28 | 2,646,514 | +0.22(+0.31%) |
Apr 30, 2024 | 71.00 | 71.83 | 70.13 | 71.06 | 3,091,433 | -0.27(-0.38%) |
Apr 29, 2024 | 70.48 | 71.34 | 70.44 | 71.33 | 2,480,503 | +1.19(+1.70%) |
Apr 26, 2024 | 71.16 | 71.53 | 70.00 | 70.14 | 2,624,972 | -0.99(-1.39%) |
Apr 25, 2024 | 70.70 | 71.27 | 69.76 | 71.13 | 2,164,369 | +0.31(+0.44%) |
Apr 24, 2024 | 70.19 | 71.15 | 69.83 | 70.82 | 3,702,537 | -0.03(-0.04%) |
Apr 23, 2024 | 70.70 | 71.49 | 70.48 | 70.85 | 1,713,547 | +0.19(+0.27%) |
Apr 22, 2024 | 69.95 | 71.20 | 69.62 | 70.66 | 1,438,512 | +0.73(+1.04%) |
Apr 19, 2024 | 68.28 | 70.10 | 68.28 | 69.93 | 1,342,610 | +1.80(+2.64%) |
Apr 18, 2024 | 68.37 | 68.52 | 67.73 | 68.13 | 1,359,814 | +0.09(+0.13%) |
Apr 17, 2024 | 67.37 | 68.12 | 67.00 | 68.04 | 1,719,144 | +1.23(+1.84%) |
Apr 16, 2024 | 67.76 | 67.80 | 66.56 | 66.81 | 1,425,908 | -1.07(-1.58%) |
Apr 15, 2024 | 69.16 | 69.22 | 67.53 | 67.88 | 1,158,203 | -0.75(-1.09%) |
Apr 12, 2024 | 68.85 | 69.36 | 68.14 | 68.63 | 1,311,357 | -0.21(-0.31%) |
Apr 11, 2024 | 69.26 | 69.43 | 68.44 | 68.84 | 1,517,667 | -0.08(-0.12%) |
Apr 10, 2024 | 69.39 | 69.39 | 68.43 | 68.92 | 1,642,245 | -1.97(-2.78%) |
Apr 09, 2024 | 70.98 | 71.21 | 70.54 | 70.89 | 1,552,117 | +0.21(+0.30%) |
Apr 08, 2024 | 70.85 | 71.33 | 70.29 | 70.68 | 1,898,607 | -0.14(-0.20%) |
Apr 05, 2024 | 69.43 | 71.26 | 69.22 | 70.82 | 2,881,449 | +0.97(+1.39%) |
Apr 04, 2024 | 70.67 | 70.70 | 69.18 | 69.85 | 1,375,673 | -0.05(-0.07%) |
Apr 03, 2024 | 70.22 | 70.49 | 69.86 | 69.90 | 1,302,840 | -0.23(-0.33%) |
Apr 02, 2024 | 70.22 | 70.81 | 69.96 | 70.13 | 1,326,973 | -0.31(-0.44%) |
Apr 01, 2024 | 70.58 | 70.58 | 69.47 | 70.44 | 1,306,646 | -0.29(-0.41%) |
Mar 28, 2024 | 69.48 | 70.84 | 69.39 | 70.73 | 1,898,512 | +1.33(+1.92%) |
Mar 27, 2024 | 67.99 | 69.45 | 67.94 | 69.40 | 1,639,009 | +1.95(+2.89%) |
Mar 26, 2024 | 68.45 | 68.53 | 67.41 | 67.45 | 1,834,376 | -0.99(-1.44%) |
Mar 25, 2024 | 69.02 | 69.12 | 68.25 | 68.44 | 1,174,664 | -0.33(-0.47%) |
Mar 22, 2024 | 69.78 | 69.78 | 68.58 | 68.76 | 1,417,615 | -0.60(-0.87%) |
Mar 21, 2024 | 68.77 | 70.28 | 68.72 | 69.37 | 1,844,505 | +0.66(+0.96%) |
Mar 20, 2024 | 68.59 | 69.14 | 68.01 | 68.71 | 1,656,609 | +0.00(+0.00%) |
Mar 19, 2024 | 68.30 | 68.84 | 67.96 | 68.71 | 1,239,801 | +0.53(+0.78%) |
Mar 18, 2024 | 68.07 | 68.53 | 67.68 | 68.17 | 1,297,585 | +0.16(+0.23%) |
Mar 15, 2024 | 67.36 | 68.40 | 67.36 | 68.01 | 4,082,229 | +0.35(+0.51%) |
Mar 14, 2024 | 68.51 | 68.88 | 67.21 | 67.67 | 1,805,153 | -1.19(-1.72%) |
Mar 13, 2024 | 68.93 | 69.50 | 68.59 | 68.85 | 1,626,172 | +0.19(+0.27%) |
Mar 12, 2024 | 68.18 | 68.73 | 67.92 | 68.67 | 1,403,678 | +0.07(+0.10%) |
Mar 11, 2024 | 68.32 | 69.06 | 68.21 | 68.60 | 1,288,215 | +0.12(+0.17%) |
Mar 08, 2024 | 68.23 | 68.69 | 67.89 | 68.48 | 930,940 | +0.31(+0.45%) |
Mar 07, 2024 | 68.12 | 68.41 | 67.76 | 68.17 | 1,207,258 | +0.70(+1.04%) |
Mar 06, 2024 | 66.98 | 67.78 | 66.67 | 67.47 | 1,307,850 | +1.13(+1.70%) |
Mar 05, 2024 | 66.95 | 67.88 | 66.06 | 66.34 | 1,377,513 | -0.35(-0.52%) |
Mar 04, 2024 | 65.56 | 66.80 | 65.50 | 66.69 | 1,368,950 | +0.90(+1.37%) |
Mar 01, 2024 | 67.01 | 67.05 | 65.61 | 65.79 | 2,081,135 | -1.45(-2.16%) |
Feb 29, 2024 | 67.26 | 68.13 | 66.89 | 67.24 | 4,467,024 | +0.17(+0.25%) |
Feb 28, 2024 | 66.84 | 67.19 | 66.33 | 67.07 | 2,138,125 | +0.14(+0.21%) |
Feb 27, 2024 | 66.00 | 67.02 | 65.91 | 66.94 | 1,795,165 | +1.15(+1.74%) |
Feb 26, 2024 | 67.27 | 67.33 | 65.77 | 65.79 | 2,314,418 | -1.69(-2.51%) |
Feb 23, 2024 | 67.39 | 68.54 | 66.81 | 67.48 | 3,250,811 | +0.83(+1.25%) |
Feb 22, 2024 | 66.73 | 67.42 | 66.28 | 66.65 | 4,561,746 | -0.52(-0.78%) |
Feb 21, 2024 | 66.18 | 67.23 | 65.92 | 67.17 | 2,160,849 | +1.39(+2.12%) |
Feb 20, 2024 | 65.44 | 66.38 | 65.27 | 65.78 | 1,945,110 | +0.23(+0.35%) |
Feb 16, 2024 | 65.38 | 65.84 | 64.78 | 65.55 | 2,567,389 | -0.15(-0.23%) |
Feb 15, 2024 | 64.64 | 65.73 | 64.55 | 65.70 | 1,834,010 | +1.41(+2.20%) |
Feb 14, 2024 | 63.80 | 64.38 | 63.49 | 64.29 | 2,335,523 | +0.61(+0.96%) |
Feb 13, 2024 | 64.32 | 64.68 | 62.43 | 63.67 | 1,698,416 | -0.96(-1.48%) |
Feb 12, 2024 | 64.05 | 64.69 | 63.82 | 64.63 | 1,678,166 | +0.67(+1.05%) |
Feb 09, 2024 | 63.72 | 64.22 | 63.60 | 63.96 | 1,781,437 | -0.02(-0.03%) |
Feb 08, 2024 | 64.33 | 64.63 | 62.90 | 63.98 | 2,603,954 | -0.71(-1.10%) |
Feb 07, 2024 | 64.51 | 64.88 | 63.88 | 64.69 | 2,130,955 | +0.31(+0.48%) |
Feb 06, 2024 | 64.70 | 64.81 | 64.32 | 64.39 | 2,422,659 | -0.43(-0.66%) |
Feb 05, 2024 | 65.39 | 65.50 | 64.73 | 64.81 | 2,429,185 | -1.30(-1.96%) |
Feb 02, 2024 | 66.98 | 67.02 | 65.40 | 66.11 | 2,023,807 | -1.40(-2.08%) |
Feb 01, 2024 | 66.45 | 67.60 | 65.30 | 67.51 | 2,853,903 | +0.80(+1.20%) |
Jan 31, 2024 | 67.13 | 67.22 | 65.82 | 66.71 | 15,669,393 | +0.17(+0.25%) |
Jan 30, 2024 | 66.77 | 67.15 | 66.20 | 66.54 | 2,211,978 | -0.39(-0.58%) |
Jan 29, 2024 | 66.67 | 67.22 | 66.50 | 66.93 | 2,180,704 | +0.20(+0.30%) |
Jan 26, 2024 | 66.55 | 67.02 | 66.22 | 66.73 | 2,311,117 | +0.45(+0.69%) |
Jan 25, 2024 | 65.38 | 66.72 | 65.10 | 66.27 | 6,036,226 | +1.84(+2.85%) |
Jan 24, 2024 | 66.57 | 66.57 | 64.22 | 64.43 | 4,512,662 | -1.81(-2.73%) |
Jan 23, 2024 | 66.80 | 67.10 | 65.49 | 66.24 | 2,734,759 | -0.63(-0.95%) |
Jan 22, 2024 | 67.50 | 67.71 | 66.48 | 66.88 | 3,020,148 | -0.63(-0.94%) |
Jan 19, 2024 | 68.29 | 68.29 | 67.10 | 67.51 | 1,828,699 | -0.31(-0.45%) |
Jan 18, 2024 | 68.26 | 68.47 | 67.54 | 67.82 | 1,795,185 | -0.69(-1.01%) |
Jan 17, 2024 | 69.04 | 69.92 | 68.07 | 68.51 | 1,639,164 | -0.86(-1.24%) |
Jan 16, 2024 | 70.60 | 70.43 | 69.31 | 69.37 | 2,780,573 | -1.18(-1.67%) |
Jan 12, 2024 | 70.86 | 71.00 | 70.36 | 70.54 | 1,602,886 | +0.19(+0.27%) |
Jan 11, 2024 | 71.24 | 71.26 | 69.94 | 70.36 | 1,697,557 | -1.15(-1.60%) |
Jan 10, 2024 | 72.10 | 72.13 | 71.44 | 71.50 | 1,387,618 | -0.68(-0.94%) |
Jan 09, 2024 | 71.76 | 72.33 | 71.47 | 72.19 | 1,103,032 | -0.15(-0.21%) |
Jan 08, 2024 | 71.69 | 72.41 | 71.39 | 72.33 | 1,227,000 | +0.59(+0.83%) |
Jan 05, 2024 | 71.44 | 72.03 | 71.04 | 71.74 | 1,922,924 | +0.28(+0.39%) |
Jan 04, 2024 | 71.00 | 71.68 | 70.54 | 71.46 | 2,290,685 | +0.70(+0.99%) |
Jan 03, 2024 | 71.31 | 71.67 | 70.13 | 70.76 | 2,733,762 | -0.75(-1.05%) |