Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 72.08 | 73.12 | 71.98 | 73.12 | 1,716,146 | +2.22(+3.13%) |
May 30, 2024 | 70.30 | 71.01 | 70.28 | 70.90 | 940,568 | -0.12(-0.17%) |
May 29, 2024 | 71.55 | 71.55 | 70.73 | 71.02 | 736,992 | -1.12(-1.55%) |
May 28, 2024 | 71.95 | 72.25 | 71.73 | 72.14 | 566,495 | +0.62(+0.87%) |
May 24, 2024 | 71.35 | 71.75 | 71.13 | 71.52 | 836,428 | +1.02(+1.45%) |
May 23, 2024 | 71.50 | 71.68 | 70.35 | 70.50 | 1,034,311 | +0.03(+0.04%) |
May 22, 2024 | 70.81 | 70.92 | 70.05 | 70.47 | 1,219,702 | -1.38(-1.92%) |
May 21, 2024 | 72.07 | 72.26 | 71.71 | 71.85 | 838,486 | -0.59(-0.81%) |
May 20, 2024 | 73.07 | 73.11 | 72.41 | 72.44 | 505,577 | -0.75(-1.02%) |
May 17, 2024 | 72.80 | 73.31 | 72.70 | 73.19 | 944,302 | +1.04(+1.44%) |
May 16, 2024 | 72.62 | 72.78 | 72.03 | 72.15 | 1,049,476 | -1.33(-1.81%) |
May 15, 2024 | 73.65 | 73.86 | 72.75 | 73.48 | 881,930 | -0.49(-0.66%) |
May 14, 2024 | 74.15 | 74.21 | 73.74 | 73.97 | 717,757 | -0.09(-0.12%) |
May 13, 2024 | 73.82 | 74.43 | 73.82 | 74.06 | 648,288 | +0.24(+0.33%) |
May 10, 2024 | 74.16 | 74.21 | 73.62 | 73.82 | 625,403 | +0.11(+0.15%) |
May 09, 2024 | 73.26 | 73.90 | 73.17 | 73.71 | 1,009,618 | +1.56(+2.16%) |
May 08, 2024 | 71.89 | 72.35 | 71.76 | 72.15 | 1,027,898 | +0.21(+0.29%) |
May 07, 2024 | 72.37 | 72.53 | 71.94 | 71.94 | 719,162 | -0.09(-0.12%) |
May 06, 2024 | 72.44 | 72.69 | 72.03 | 72.03 | 1,079,117 | +0.40(+0.56%) |
May 03, 2024 | 71.58 | 71.67 | 71.10 | 71.63 | 744,251 | +0.23(+0.32%) |
May 02, 2024 | 71.30 | 72.05 | 71.30 | 71.40 | 1,322,311 | -0.28(-0.39%) |
May 01, 2024 | 72.52 | 72.60 | 71.53 | 71.68 | 894,440 | -0.79(-1.09%) |
Apr 30, 2024 | 74.30 | 74.32 | 72.45 | 72.47 | 1,735,406 | -2.01(-2.70%) |
Apr 29, 2024 | 74.46 | 74.66 | 74.17 | 74.48 | 1,499,791 | -0.08(-0.11%) |
Apr 26, 2024 | 74.71 | 74.97 | 74.00 | 74.56 | 2,495,383 | +0.81(+1.10%) |
Apr 25, 2024 | 72.47 | 73.76 | 72.25 | 73.75 | 1,390,420 | +1.01(+1.39%) |
Apr 24, 2024 | 72.86 | 72.94 | 72.26 | 72.74 | 1,125,187 | -0.23(-0.32%) |
Apr 23, 2024 | 72.53 | 73.16 | 72.20 | 72.97 | 775,698 | +0.38(+0.52%) |
Apr 22, 2024 | 71.93 | 72.83 | 71.59 | 72.59 | 864,718 | +0.54(+0.75%) |
Apr 19, 2024 | 71.22 | 72.07 | 71.10 | 72.05 | 1,361,631 | +1.22(+1.72%) |
Apr 18, 2024 | 71.80 | 71.99 | 70.71 | 70.83 | 2,048,716 | -0.92(-1.28%) |
Apr 17, 2024 | 71.99 | 72.42 | 71.09 | 71.75 | 1,680,635 | +0.00(+0.00%) |
Apr 16, 2024 | 71.83 | 72.00 | 71.22 | 71.75 | 1,326,422 | -0.42(-0.58%) |
Apr 15, 2024 | 72.91 | 73.07 | 72.00 | 72.17 | 4,394,842 | -0.32(-0.44%) |
Apr 12, 2024 | 73.31 | 73.74 | 72.37 | 72.49 | 974,783 | -0.46(-0.63%) |
Apr 11, 2024 | 73.93 | 73.93 | 72.25 | 72.95 | 930,488 | -0.41(-0.56%) |
Apr 10, 2024 | 72.82 | 73.37 | 72.43 | 73.36 | 1,374,627 | +0.33(+0.45%) |
Apr 09, 2024 | 73.73 | 73.88 | 72.78 | 73.03 | 805,602 | -0.64(-0.87%) |
Apr 08, 2024 | 73.54 | 74.06 | 73.43 | 73.67 | 1,087,717 | +0.80(+1.10%) |
Apr 05, 2024 | 72.64 | 72.91 | 72.17 | 72.87 | 950,619 | +0.31(+0.43%) |
Apr 04, 2024 | 72.86 | 72.97 | 72.41 | 72.56 | 1,097,245 | +0.36(+0.50%) |
Apr 03, 2024 | 71.79 | 72.34 | 71.54 | 72.20 | 1,090,714 | +0.50(+0.70%) |
Apr 02, 2024 | 70.74 | 71.70 | 70.46 | 71.70 | 3,798,129 | +1.96(+2.81%) |
Apr 01, 2024 | 69.28 | 69.81 | 68.65 | 69.74 | 943,360 | +0.91(+1.32%) |
Mar 28, 2024 | 68.51 | 69.02 | 68.42 | 68.83 | 821,221 | +0.41(+0.60%) |
Mar 27, 2024 | 68.13 | 68.54 | 67.99 | 68.42 | 1,781,138 | +0.77(+1.14%) |
Mar 26, 2024 | 68.72 | 68.72 | 67.59 | 67.65 | 1,713,141 | -0.64(-0.94%) |
Mar 25, 2024 | 68.13 | 68.65 | 67.40 | 68.29 | 1,557,755 | +0.45(+0.66%) |
Mar 22, 2024 | 68.08 | 68.15 | 67.83 | 67.84 | 878,365 | -0.18(-0.26%) |
Mar 21, 2024 | 68.62 | 69.03 | 67.93 | 68.02 | 3,114,688 | -1.17(-1.69%) |
Mar 20, 2024 | 68.35 | 69.31 | 68.25 | 69.19 | 1,312,024 | +0.79(+1.15%) |
Mar 19, 2024 | 68.64 | 69.13 | 68.39 | 68.40 | 2,296,792 | +0.30(+0.44%) |
Mar 18, 2024 | 67.55 | 68.29 | 67.13 | 68.10 | 2,143,564 | +0.80(+1.18%) |
Mar 15, 2024 | 67.52 | 67.84 | 66.96 | 67.30 | 1,423,318 | +0.03(+0.04%) |
Mar 14, 2024 | 67.07 | 67.50 | 66.79 | 67.27 | 1,129,255 | +0.28(+0.41%) |
Mar 13, 2024 | 66.54 | 67.26 | 66.52 | 67.00 | 2,244,509 | +1.50(+2.29%) |
Mar 12, 2024 | 65.31 | 65.65 | 65.12 | 65.50 | 769,685 | +0.17(+0.26%) |
Mar 11, 2024 | 64.96 | 65.34 | 64.65 | 65.33 | 725,419 | +0.31(+0.47%) |
Mar 08, 2024 | 65.36 | 65.48 | 64.82 | 65.02 | 740,991 | +0.14(+0.21%) |
Mar 07, 2024 | 64.61 | 65.08 | 64.57 | 64.88 | 851,631 | +0.41(+0.63%) |
Mar 06, 2024 | 64.59 | 64.91 | 64.35 | 64.48 | 1,252,708 | +1.07(+1.68%) |
Mar 05, 2024 | 63.21 | 63.71 | 63.13 | 63.41 | 1,613,800 | -0.17(-0.26%) |
Mar 04, 2024 | 64.05 | 64.11 | 63.44 | 63.58 | 796,344 | -0.17(-0.26%) |
Mar 01, 2024 | 63.65 | 64.14 | 63.32 | 63.75 | 900,388 | +0.43(+0.67%) |
Feb 29, 2024 | 63.57 | 63.63 | 62.84 | 63.32 | 1,003,545 | +0.15(+0.23%) |
Feb 28, 2024 | 63.66 | 63.88 | 63.17 | 63.17 | 1,012,375 | -0.61(-0.96%) |
Feb 27, 2024 | 63.98 | 64.18 | 63.70 | 63.79 | 745,352 | +0.24(+0.37%) |
Feb 26, 2024 | 63.02 | 63.57 | 62.90 | 63.55 | 1,039,024 | -0.21(-0.33%) |
Feb 23, 2024 | 63.45 | 63.97 | 63.09 | 63.76 | 1,016,541 | +0.37(+0.58%) |
Feb 22, 2024 | 63.41 | 63.67 | 62.86 | 63.39 | 1,551,826 | +0.05(+0.08%) |
Feb 21, 2024 | 62.87 | 63.39 | 62.65 | 63.34 | 1,928,234 | +0.82(+1.31%) |
Feb 20, 2024 | 63.18 | 63.18 | 62.37 | 62.52 | 1,297,869 | -1.18(-1.85%) |
Feb 16, 2024 | 63.81 | 64.02 | 63.52 | 63.70 | 1,684,419 | -0.54(-0.85%) |
Feb 15, 2024 | 62.91 | 64.24 | 62.86 | 64.24 | 2,883,596 | +0.37(+0.57%) |
Feb 14, 2024 | 63.97 | 64.27 | 63.63 | 63.87 | 4,061,948 | +0.20(+0.31%) |
Feb 13, 2024 | 64.45 | 64.52 | 63.36 | 63.68 | 3,345,784 | -0.20(-0.31%) |
Feb 12, 2024 | 63.65 | 64.06 | 63.44 | 63.87 | 3,251,254 | +0.32(+0.50%) |
Feb 09, 2024 | 63.66 | 65.73 | 63.34 | 63.56 | 3,892,043 | +0.12(+0.19%) |
Feb 08, 2024 | 62.65 | 63.58 | 62.54 | 63.44 | 3,742,609 | +1.13(+1.81%) |
Feb 07, 2024 | 62.16 | 62.52 | 61.92 | 62.31 | 6,407,404 | -1.98(-3.07%) |
Feb 06, 2024 | 63.93 | 64.60 | 63.88 | 64.29 | 2,297,669 | +1.17(+1.85%) |
Feb 05, 2024 | 62.78 | 63.46 | 62.51 | 63.12 | 1,457,062 | -0.49(-0.78%) |
Feb 02, 2024 | 64.00 | 64.05 | 63.56 | 63.62 | 1,394,488 | -1.07(-1.65%) |
Feb 01, 2024 | 64.70 | 65.45 | 64.47 | 64.69 | 2,700,196 | +0.27(+0.41%) |
Jan 31, 2024 | 65.15 | 65.25 | 64.32 | 64.42 | 2,408,024 | -0.82(-1.26%) |
Jan 30, 2024 | 64.66 | 65.36 | 64.47 | 65.24 | 1,241,516 | +0.45(+0.70%) |
Jan 29, 2024 | 64.66 | 64.83 | 64.04 | 64.78 | 1,923,751 | +0.01(+0.02%) |
Jan 26, 2024 | 64.30 | 64.92 | 63.90 | 64.77 | 1,957,362 | +0.62(+0.97%) |
Jan 25, 2024 | 63.41 | 64.15 | 63.00 | 64.15 | 2,086,112 | +0.66(+1.04%) |
Jan 24, 2024 | 63.54 | 63.71 | 63.00 | 63.49 | 3,336,581 | +0.96(+1.53%) |
Jan 23, 2024 | 62.17 | 62.56 | 62.10 | 62.53 | 2,332,422 | +0.01(+0.02%) |
Jan 22, 2024 | 62.18 | 62.59 | 61.86 | 62.52 | 2,046,211 | -0.59(-0.94%) |
Jan 19, 2024 | 63.04 | 63.11 | 62.62 | 63.11 | 1,738,150 | -0.11(-0.17%) |
Jan 18, 2024 | 62.69 | 63.26 | 62.21 | 63.22 | 1,423,635 | +0.78(+1.25%) |
Jan 17, 2024 | 62.26 | 62.61 | 61.99 | 62.44 | 1,551,075 | -1.28(-2.02%) |
Jan 16, 2024 | 64.34 | 64.57 | 63.55 | 63.73 | 1,473,702 | -1.83(-2.79%) |
Jan 12, 2024 | 65.51 | 65.70 | 65.09 | 65.55 | 1,732,117 | +0.95(+1.47%) |
Jan 11, 2024 | 65.02 | 65.09 | 64.09 | 64.61 | 2,164,302 | +0.35(+0.54%) |
Jan 10, 2024 | 64.97 | 65.02 | 64.13 | 64.26 | 2,183,314 | -0.45(-0.70%) |
Jan 09, 2024 | 65.39 | 65.41 | 64.64 | 64.71 | 1,202,734 | -1.16(-1.76%) |
Jan 08, 2024 | 66.12 | 66.12 | 65.57 | 65.87 | 934,017 | -1.55(-2.30%) |
Jan 05, 2024 | 67.65 | 67.97 | 67.28 | 67.42 | 826,662 | +0.17(+0.25%) |
Jan 04, 2024 | 67.98 | 68.11 | 67.17 | 67.25 | 1,326,620 | +0.43(+0.65%) |
Jan 03, 2024 | 66.46 | 67.20 | 66.10 | 66.82 | 1,252,706 | +0.04(+0.06%) |
Jan 02, 2024 | 66.92 | 67.34 | 66.69 | 66.78 | 1,186,945 | +0.19(+0.28%) |
Dec 29, 2023 | 66.77 | 66.83 | 66.43 | 66.59 | 581,661 | +0.45(+0.69%) |
Dec 28, 2023 | 66.84 | 67.03 | 66.14 | 66.14 | 1,029,967 | -1.41(-2.09%) |
Dec 27, 2023 | 67.69 | 68.01 | 67.36 | 67.55 | 956,642 | +0.21(+0.30%) |
Dec 26, 2023 | 66.80 | 67.65 | 66.80 | 67.35 | 516,709 | +0.48(+0.72%) |
Dec 22, 2023 | 67.28 | 67.38 | 66.80 | 66.87 | 900,259 | +0.06(+0.09%) |
Dec 21, 2023 | 66.21 | 66.81 | 66.11 | 66.81 | 820,209 | +1.17(+1.79%) |
Dec 20, 2023 | 66.40 | 66.67 | 65.64 | 65.64 | 858,429 | -0.68(-1.03%) |
Dec 19, 2023 | 66.23 | 66.46 | 66.14 | 66.32 | 970,411 | +0.17(+0.25%) |
Dec 18, 2023 | 66.68 | 66.93 | 66.08 | 66.15 | 1,087,138 | +0.78(+1.20%) |
Dec 15, 2023 | 66.33 | 66.39 | 65.18 | 65.37 | 2,659,445 | -0.79(-1.20%) |
Dec 14, 2023 | 65.64 | 66.30 | 65.60 | 66.16 | 1,125,845 | +0.66(+1.01%) |
Dec 13, 2023 | 64.86 | 65.53 | 64.46 | 65.50 | 917,349 | +0.72(+1.12%) |
Dec 12, 2023 | 64.63 | 65.03 | 64.44 | 64.78 | 1,827,811 | -0.21(-0.32%) |
Dec 11, 2023 | 65.02 | 65.28 | 64.77 | 64.98 | 794,121 | -0.04(-0.06%) |
Dec 08, 2023 | 64.41 | 65.13 | 64.36 | 65.02 | 952,493 | +1.04(+1.62%) |
Dec 07, 2023 | 63.85 | 64.05 | 63.60 | 63.99 | 1,298,587 | +0.65(+1.03%) |
Dec 06, 2023 | 64.37 | 64.47 | 63.27 | 63.33 | 1,878,741 | -0.48(-0.75%) |
Dec 05, 2023 | 64.94 | 65.05 | 63.81 | 63.81 | 1,792,158 | -0.87(-1.34%) |
Dec 04, 2023 | 64.66 | 65.08 | 64.50 | 64.68 | 1,816,996 | -1.12(-1.71%) |
Dec 01, 2023 | 65.92 | 66.46 | 65.63 | 65.80 | 1,374,916 | -0.66(-1.00%) |
Nov 30, 2023 | 66.90 | 67.35 | 66.11 | 66.47 | 963,471 | +0.19(+0.28%) |
Nov 29, 2023 | 66.50 | 66.72 | 65.98 | 66.28 | 1,163,964 | -1.08(-1.61%) |
Nov 28, 2023 | 67.63 | 67.89 | 67.36 | 67.37 | 984,073 | +0.26(+0.39%) |
Nov 27, 2023 | 67.64 | 67.69 | 66.94 | 67.10 | 1,002,292 | -0.08(-0.12%) |
Nov 24, 2023 | 67.37 | 67.74 | 67.13 | 67.18 | 573,586 | +0.67(+1.01%) |
Nov 22, 2023 | 65.09 | 66.58 | 64.92 | 66.51 | 1,411,908 | -0.84(-1.25%) |
Nov 21, 2023 | 67.32 | 67.45 | 67.02 | 67.35 | 1,347,824 | +0.33(+0.50%) |
Nov 20, 2023 | 66.76 | 67.38 | 66.61 | 67.01 | 1,372,108 | +1.17(+1.78%) |
Nov 17, 2023 | 65.59 | 66.11 | 65.54 | 65.84 | 1,203,907 | +0.96(+1.48%) |
Nov 16, 2023 | 64.95 | 65.05 | 64.32 | 64.88 | 1,333,157 | -0.90(-1.37%) |
Nov 15, 2023 | 66.15 | 66.49 | 65.72 | 65.78 | 1,235,845 | -0.40(-0.61%) |
Nov 14, 2023 | 65.87 | 66.45 | 65.85 | 66.18 | 1,271,495 | +0.62(+0.94%) |
Nov 13, 2023 | 65.19 | 65.69 | 65.11 | 65.57 | 896,270 | +0.54(+0.83%) |
Nov 10, 2023 | 64.99 | 65.09 | 64.20 | 65.03 | 2,148,777 | +1.50(+2.37%) |
Nov 09, 2023 | 63.59 | 64.10 | 63.53 | 63.53 | 1,430,413 | +0.38(+0.60%) |
Nov 08, 2023 | 64.12 | 64.18 | 63.00 | 63.15 | 1,420,968 | -0.82(-1.28%) |
Nov 07, 2023 | 64.39 | 64.41 | 63.75 | 63.97 | 1,231,220 | -1.43(-2.18%) |
Nov 06, 2023 | 66.02 | 66.02 | 65.31 | 65.39 | 1,361,152 | +0.49(+0.75%) |
Nov 03, 2023 | 65.71 | 65.74 | 64.51 | 64.90 | 2,074,931 | -2.14(-3.19%) |
Nov 02, 2023 | 66.35 | 67.23 | 66.22 | 67.04 | 1,239,981 | +1.55(+2.37%) |