Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 74.40 | 74.91 | 73.80 | 74.48 | 3,787,033 | +0.52(+0.70%) |
May 16, 2024 | 74.25 | 74.90 | 73.12 | 73.96 | 5,233,542 | -2.51(-3.28%) |
May 15, 2024 | 76.68 | 76.80 | 75.05 | 76.47 | 774,264 | -0.21(-0.27%) |
May 14, 2024 | 76.74 | 76.89 | 75.76 | 76.68 | 641,507 | +0.57(+0.75%) |
May 13, 2024 | 76.85 | 77.06 | 75.53 | 76.11 | 1,075,890 | -0.07(-0.09%) |
May 10, 2024 | 78.44 | 78.63 | 76.03 | 76.18 | 915,046 | -1.98(-2.53%) |
May 09, 2024 | 77.27 | 78.44 | 76.97 | 78.16 | 1,285,693 | +1.19(+1.55%) |
May 08, 2024 | 75.30 | 77.52 | 74.99 | 76.97 | 947,505 | +1.16(+1.53%) |
May 07, 2024 | 75.46 | 76.50 | 75.36 | 75.81 | 1,302,331 | +0.45(+0.60%) |
May 06, 2024 | 76.05 | 76.88 | 75.16 | 75.36 | 1,308,477 | -0.14(-0.19%) |
May 03, 2024 | 71.05 | 75.99 | 71.05 | 75.50 | 3,197,563 | +4.95(+7.02%) |
May 02, 2024 | 71.33 | 72.02 | 70.17 | 70.55 | 1,426,349 | -0.21(-0.30%) |
May 01, 2024 | 72.00 | 72.00 | 70.22 | 70.76 | 973,246 | -1.20(-1.67%) |
Apr 30, 2024 | 74.31 | 74.41 | 71.78 | 71.96 | 1,596,473 | -2.71(-3.63%) |
Apr 29, 2024 | 74.01 | 74.72 | 73.50 | 74.67 | 807,970 | +0.66(+0.89%) |
Apr 26, 2024 | 73.66 | 74.09 | 72.83 | 74.01 | 728,679 | +0.29(+0.39%) |
Apr 25, 2024 | 73.59 | 74.08 | 72.43 | 73.72 | 1,222,985 | +0.16(+0.22%) |
Apr 24, 2024 | 73.21 | 73.88 | 72.46 | 73.56 | 1,160,655 | +0.27(+0.37%) |
Apr 23, 2024 | 72.55 | 73.60 | 72.11 | 73.29 | 875,844 | +0.34(+0.47%) |
Apr 22, 2024 | 72.43 | 73.62 | 71.51 | 72.95 | 1,083,735 | +0.32(+0.44%) |
Apr 19, 2024 | 71.50 | 73.30 | 71.50 | 72.63 | 1,144,617 | +0.74(+1.03%) |
Apr 18, 2024 | 72.87 | 73.28 | 71.52 | 71.89 | 1,128,466 | -1.02(-1.40%) |
Apr 17, 2024 | 74.01 | 74.47 | 72.60 | 72.91 | 1,069,979 | -1.06(-1.43%) |
Apr 16, 2024 | 73.03 | 74.28 | 72.43 | 73.97 | 1,125,109 | +0.40(+0.54%) |
Apr 15, 2024 | 74.71 | 75.08 | 73.27 | 73.57 | 871,143 | -0.69(-0.93%) |
Apr 12, 2024 | 75.85 | 76.58 | 74.07 | 74.26 | 1,392,466 | -0.96(-1.28%) |
Apr 11, 2024 | 76.83 | 77.02 | 74.72 | 75.22 | 1,092,641 | -1.25(-1.63%) |
Apr 10, 2024 | 75.47 | 76.81 | 75.03 | 76.47 | 1,315,636 | +0.42(+0.55%) |
Apr 09, 2024 | 76.14 | 76.51 | 75.42 | 76.05 | 1,302,491 | +0.33(+0.44%) |
Apr 08, 2024 | 75.88 | 76.35 | 74.92 | 75.72 | 1,484,705 | -0.08(-0.11%) |
Apr 05, 2024 | 75.29 | 76.35 | 74.67 | 75.80 | 1,433,877 | +0.69(+0.92%) |
Apr 04, 2024 | 76.11 | 76.75 | 74.77 | 75.11 | 1,882,965 | -0.51(-0.67%) |
Apr 03, 2024 | 75.33 | 75.99 | 74.97 | 75.62 | 3,385,432 | +0.29(+0.38%) |
Apr 02, 2024 | 76.33 | 76.55 | 74.64 | 75.33 | 2,312,435 | -0.54(-0.71%) |
Apr 01, 2024 | 76.18 | 76.42 | 75.70 | 75.87 | 1,237,770 | -0.04(-0.05%) |
Mar 28, 2024 | 75.30 | 76.56 | 74.94 | 75.91 | 1,682,449 | +0.97(+1.29%) |
Mar 27, 2024 | 73.76 | 75.08 | 73.48 | 74.94 | 1,100,821 | +1.17(+1.59%) |
Mar 26, 2024 | 74.08 | 74.47 | 73.62 | 73.77 | 1,027,414 | -0.18(-0.24%) |
Mar 25, 2024 | 74.49 | 75.25 | 73.83 | 73.95 | 1,211,841 | -0.09(-0.12%) |
Mar 22, 2024 | 75.34 | 75.66 | 73.83 | 74.04 | 1,406,923 | -1.25(-1.66%) |
Mar 21, 2024 | 75.40 | 75.86 | 74.28 | 75.29 | 1,160,719 | +0.05(+0.07%) |
Mar 20, 2024 | 73.37 | 75.38 | 73.31 | 75.24 | 1,303,343 | +1.42(+1.92%) |
Mar 19, 2024 | 72.93 | 74.73 | 72.92 | 73.82 | 1,399,289 | +0.82(+1.12%) |
Mar 18, 2024 | 71.50 | 73.33 | 70.88 | 73.00 | 1,592,618 | +1.58(+2.21%) |
Mar 15, 2024 | 70.09 | 71.63 | 70.09 | 71.42 | 5,902,689 | +1.13(+1.61%) |
Mar 14, 2024 | 70.50 | 70.88 | 69.60 | 70.29 | 1,609,781 | +0.36(+0.51%) |
Mar 13, 2024 | 69.56 | 70.28 | 69.28 | 69.93 | 1,348,824 | +1.09(+1.58%) |
Mar 12, 2024 | 68.48 | 69.07 | 67.52 | 68.84 | 1,248,891 | +0.45(+0.66%) |
Mar 11, 2024 | 67.65 | 68.55 | 66.87 | 68.39 | 1,392,607 | +0.39(+0.58%) |
Mar 08, 2024 | 67.31 | 68.52 | 67.31 | 68.00 | 958,966 | +0.75(+1.12%) |
Mar 07, 2024 | 67.60 | 68.45 | 66.91 | 67.25 | 1,161,154 | +0.33(+0.50%) |
Mar 06, 2024 | 67.54 | 68.09 | 66.55 | 66.91 | 1,088,551 | +0.16(+0.23%) |
Mar 05, 2024 | 66.69 | 67.90 | 66.22 | 66.76 | 1,078,315 | -0.07(-0.10%) |
Mar 04, 2024 | 69.94 | 69.94 | 66.75 | 66.82 | 1,556,436 | -2.55(-3.67%) |
Mar 01, 2024 | 68.05 | 70.45 | 68.00 | 69.37 | 2,476,629 | +2.09(+3.10%) |
Feb 29, 2024 | 66.61 | 67.36 | 66.30 | 67.28 | 1,757,688 | +1.15(+1.73%) |
Feb 28, 2024 | 66.48 | 68.38 | 64.81 | 66.14 | 2,623,632 | +2.38(+3.73%) |
Feb 27, 2024 | 62.53 | 63.83 | 62.18 | 63.76 | 1,695,836 | +1.85(+2.99%) |
Feb 26, 2024 | 61.49 | 62.40 | 60.74 | 61.91 | 1,168,875 | +0.24(+0.38%) |
Feb 23, 2024 | 60.82 | 61.80 | 59.97 | 61.67 | 1,252,791 | -0.07(-0.11%) |
Feb 22, 2024 | 61.46 | 62.21 | 61.05 | 61.74 | 1,319,088 | -0.31(-0.51%) |
Feb 21, 2024 | 60.81 | 62.20 | 60.81 | 62.05 | 1,549,161 | +1.51(+2.49%) |
Feb 20, 2024 | 61.65 | 61.65 | 59.90 | 60.54 | 1,501,002 | -1.26(-2.04%) |
Feb 16, 2024 | 62.57 | 62.60 | 61.28 | 61.81 | 1,435,458 | -0.56(-0.90%) |
Feb 15, 2024 | 60.80 | 62.62 | 60.75 | 62.37 | 1,735,175 | +1.75(+2.89%) |
Feb 14, 2024 | 61.45 | 61.88 | 60.10 | 60.61 | 1,622,353 | -0.34(-0.56%) |
Feb 13, 2024 | 61.91 | 62.13 | 60.52 | 60.96 | 1,656,134 | -1.63(-2.60%) |
Feb 12, 2024 | 60.80 | 62.73 | 60.80 | 62.58 | 1,423,932 | +2.10(+3.47%) |
Feb 09, 2024 | 61.05 | 61.38 | 60.34 | 60.49 | 1,267,875 | -0.46(-0.76%) |
Feb 08, 2024 | 60.27 | 61.49 | 60.23 | 60.95 | 1,238,058 | +0.62(+1.02%) |
Feb 07, 2024 | 60.68 | 61.14 | 60.04 | 60.33 | 1,046,982 | -0.16(-0.26%) |
Feb 06, 2024 | 60.05 | 61.21 | 59.61 | 60.49 | 826,110 | +0.74(+1.25%) |
Feb 05, 2024 | 60.23 | 60.54 | 59.15 | 59.74 | 930,401 | -0.95(-1.57%) |
Feb 02, 2024 | 61.94 | 62.01 | 60.49 | 60.69 | 1,213,897 | -1.37(-2.21%) |
Feb 01, 2024 | 64.01 | 64.57 | 61.38 | 62.06 | 1,626,835 | -1.43(-2.25%) |
Jan 31, 2024 | 65.76 | 65.88 | 63.45 | 63.49 | 885,725 | -2.34(-3.56%) |
Jan 30, 2024 | 64.17 | 65.89 | 64.14 | 65.83 | 857,397 | +1.05(+1.62%) |
Jan 29, 2024 | 64.22 | 64.98 | 63.29 | 64.79 | 929,865 | +0.58(+0.90%) |
Jan 26, 2024 | 65.06 | 65.34 | 63.28 | 64.21 | 900,700 | -0.73(-1.13%) |
Jan 25, 2024 | 64.82 | 65.11 | 63.78 | 64.94 | 802,027 | +0.70(+1.08%) |
Jan 24, 2024 | 64.60 | 64.69 | 63.75 | 64.25 | 806,967 | +0.39(+0.61%) |
Jan 23, 2024 | 63.72 | 64.89 | 63.37 | 63.86 | 787,297 | +0.08(+0.12%) |
Jan 22, 2024 | 62.65 | 63.94 | 62.45 | 63.78 | 1,065,875 | +0.73(+1.15%) |
Jan 19, 2024 | 63.22 | 63.22 | 62.21 | 63.05 | 978,570 | -0.19(-0.29%) |
Jan 18, 2024 | 63.35 | 63.55 | 62.15 | 63.24 | 864,439 | +0.24(+0.37%) |
Jan 17, 2024 | 61.85 | 63.24 | 61.39 | 63.00 | 1,226,208 | +0.06(+0.09%) |
Jan 16, 2024 | 64.45 | 64.54 | 62.70 | 62.94 | 817,353 | -1.63(-2.52%) |
Jan 12, 2024 | 65.22 | 65.34 | 64.08 | 64.57 | 995,605 | +0.87(+1.37%) |
Jan 11, 2024 | 64.03 | 64.17 | 62.73 | 63.70 | 777,453 | -0.03(-0.05%) |
Jan 10, 2024 | 64.22 | 64.22 | 63.11 | 63.73 | 771,928 | -0.49(-0.76%) |
Jan 09, 2024 | 65.28 | 65.28 | 63.42 | 64.22 | 752,735 | -1.08(-1.65%) |
Jan 08, 2024 | 64.17 | 65.35 | 63.36 | 65.30 | 773,254 | +0.04(+0.06%) |
Jan 05, 2024 | 65.13 | 65.86 | 64.36 | 65.26 | 860,315 | +0.56(+0.86%) |
Jan 04, 2024 | 67.21 | 67.40 | 64.65 | 64.70 | 1,257,259 | -2.13(-3.18%) |
Jan 03, 2024 | 67.16 | 67.80 | 65.98 | 66.82 | 1,364,936 | +0.13(+0.19%) |