Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.27 | 77.58 | 75.11 | 77.40 | 711,709 | +1.85(+2.45%) |
May 30, 2024 | 74.70 | 76.50 | 74.70 | 75.55 | 607,625 | +0.93(+1.25%) |
May 29, 2024 | 75.33 | 75.51 | 74.50 | 74.62 | 678,665 | -1.16(-1.53%) |
May 28, 2024 | 73.98 | 76.24 | 73.75 | 75.78 | 741,546 | +2.79(+3.82%) |
May 24, 2024 | 74.10 | 74.63 | 72.79 | 72.99 | 730,510 | -0.81(-1.10%) |
May 23, 2024 | 75.12 | 76.52 | 73.72 | 73.80 | 670,371 | -1.41(-1.87%) |
May 22, 2024 | 77.12 | 77.16 | 74.04 | 75.21 | 567,245 | -2.24(-2.89%) |
May 21, 2024 | 76.65 | 77.73 | 76.65 | 77.45 | 521,514 | +0.20(+0.26%) |
May 20, 2024 | 76.90 | 77.92 | 76.41 | 77.25 | 754,047 | +0.65(+0.85%) |
May 17, 2024 | 76.92 | 77.00 | 75.97 | 76.60 | 700,252 | +0.04(+0.05%) |
May 16, 2024 | 75.97 | 76.80 | 75.78 | 76.56 | 715,808 | +0.59(+0.78%) |
May 15, 2024 | 76.30 | 76.44 | 73.98 | 75.97 | 764,449 | +0.30(+0.40%) |
May 14, 2024 | 74.20 | 75.88 | 72.82 | 75.67 | 906,978 | +1.64(+2.22%) |
May 13, 2024 | 73.78 | 74.30 | 72.68 | 74.03 | 602,399 | +1.13(+1.55%) |
May 10, 2024 | 74.69 | 75.41 | 72.60 | 72.90 | 699,635 | -1.69(-2.27%) |
May 09, 2024 | 73.86 | 74.59 | 73.38 | 74.59 | 855,440 | +0.99(+1.35%) |
May 08, 2024 | 71.78 | 74.28 | 71.44 | 73.60 | 1,328,969 | +1.70(+2.36%) |
May 07, 2024 | 70.96 | 72.12 | 70.72 | 71.90 | 1,108,116 | +1.10(+1.55%) |
May 06, 2024 | 68.95 | 70.96 | 68.61 | 70.80 | 902,614 | +2.55(+3.74%) |
May 03, 2024 | 66.12 | 68.47 | 66.12 | 68.25 | 1,181,716 | +3.20(+4.92%) |
May 02, 2024 | 66.20 | 68.21 | 64.79 | 65.05 | 1,950,628 | +0.99(+1.55%) |
May 01, 2024 | 64.57 | 65.57 | 63.60 | 64.06 | 1,358,753 | -1.00(-1.54%) |
Apr 30, 2024 | 68.52 | 68.96 | 64.52 | 65.06 | 1,585,886 | -4.02(-5.82%) |
Apr 29, 2024 | 69.78 | 70.72 | 68.86 | 69.08 | 593,128 | -0.12(-0.17%) |
Apr 26, 2024 | 68.01 | 69.48 | 67.86 | 69.20 | 464,247 | +1.42(+2.10%) |
Apr 25, 2024 | 67.06 | 68.01 | 66.55 | 67.78 | 555,333 | +0.31(+0.46%) |
Apr 24, 2024 | 68.72 | 69.20 | 67.00 | 67.47 | 519,992 | -1.65(-2.39%) |
Apr 23, 2024 | 67.85 | 69.34 | 67.78 | 69.12 | 473,734 | +0.96(+1.41%) |
Apr 22, 2024 | 68.09 | 68.75 | 67.03 | 68.16 | 538,929 | -0.32(-0.47%) |
Apr 19, 2024 | 66.99 | 68.97 | 66.90 | 68.48 | 591,580 | +1.42(+2.12%) |
Apr 18, 2024 | 68.54 | 69.21 | 67.01 | 67.06 | 442,879 | -0.87(-1.28%) |
Apr 17, 2024 | 69.27 | 70.77 | 67.92 | 67.93 | 660,809 | -1.38(-1.99%) |
Apr 16, 2024 | 69.43 | 69.81 | 68.77 | 69.31 | 488,417 | -0.54(-0.77%) |
Apr 15, 2024 | 71.17 | 71.89 | 69.65 | 69.85 | 421,810 | -0.98(-1.38%) |
Apr 12, 2024 | 71.22 | 72.13 | 69.81 | 70.83 | 810,476 | -0.27(-0.38%) |
Apr 11, 2024 | 73.21 | 73.21 | 70.78 | 71.10 | 641,038 | -1.63(-2.24%) |
Apr 10, 2024 | 72.03 | 73.65 | 71.52 | 72.73 | 682,621 | -0.01(-0.01%) |
Apr 09, 2024 | 72.86 | 73.45 | 70.79 | 72.74 | 926,093 | +0.12(+0.17%) |
Apr 08, 2024 | 74.22 | 74.67 | 72.29 | 72.62 | 749,665 | -1.09(-1.48%) |
Apr 05, 2024 | 72.43 | 74.36 | 71.99 | 73.71 | 1,298,471 | +0.34(+0.46%) |
Apr 04, 2024 | 74.74 | 76.00 | 72.95 | 73.37 | 1,316,390 | -3.29(-4.29%) |
Apr 03, 2024 | 74.59 | 77.09 | 74.21 | 76.66 | 914,182 | +2.07(+2.78%) |
Apr 02, 2024 | 74.01 | 75.36 | 73.62 | 74.59 | 941,058 | +0.86(+1.17%) |
Apr 01, 2024 | 75.75 | 75.90 | 73.72 | 73.73 | 727,486 | -1.53(-2.03%) |
Mar 28, 2024 | 74.63 | 76.00 | 74.05 | 75.26 | 862,415 | +1.49(+2.02%) |
Mar 27, 2024 | 71.69 | 73.78 | 71.60 | 73.77 | 607,268 | +1.79(+2.49%) |
Mar 26, 2024 | 72.76 | 72.76 | 70.59 | 71.98 | 968,049 | -0.05(-0.07%) |
Mar 25, 2024 | 73.00 | 73.64 | 71.14 | 72.03 | 942,798 | -1.44(-1.96%) |
Mar 22, 2024 | 73.89 | 74.47 | 72.86 | 73.47 | 622,514 | -0.86(-1.16%) |
Mar 21, 2024 | 73.53 | 74.47 | 73.52 | 74.33 | 752,692 | +0.49(+0.66%) |
Mar 20, 2024 | 72.77 | 74.38 | 71.89 | 73.84 | 643,933 | +0.65(+0.89%) |
Mar 19, 2024 | 71.18 | 73.45 | 71.18 | 73.19 | 597,597 | +2.11(+2.97%) |
Mar 18, 2024 | 71.65 | 71.95 | 70.41 | 71.08 | 709,745 | +0.30(+0.42%) |
Mar 15, 2024 | 71.24 | 73.09 | 70.72 | 70.78 | 1,262,719 | -0.78(-1.09%) |
Mar 14, 2024 | 70.48 | 72.20 | 70.48 | 71.56 | 904,715 | +1.08(+1.53%) |
Mar 13, 2024 | 69.37 | 70.61 | 69.37 | 70.48 | 610,364 | +1.86(+2.71%) |
Mar 12, 2024 | 69.09 | 69.21 | 68.01 | 68.62 | 923,689 | -0.75(-1.08%) |
Mar 11, 2024 | 65.75 | 69.58 | 65.73 | 69.37 | 1,015,782 | +3.35(+5.07%) |
Mar 08, 2024 | 67.64 | 67.99 | 65.86 | 66.02 | 886,880 | -1.49(-2.21%) |
Mar 07, 2024 | 65.85 | 67.55 | 65.67 | 67.51 | 943,244 | +1.95(+2.97%) |
Mar 06, 2024 | 66.44 | 67.10 | 65.26 | 65.56 | 615,621 | +0.29(+0.44%) |
Mar 05, 2024 | 65.37 | 66.84 | 64.82 | 65.27 | 593,413 | -0.72(-1.09%) |
Mar 04, 2024 | 65.50 | 66.56 | 65.02 | 65.99 | 563,761 | +0.31(+0.47%) |
Mar 01, 2024 | 64.38 | 66.75 | 64.14 | 65.68 | 1,411,187 | +2.63(+4.17%) |
Feb 29, 2024 | 64.01 | 65.75 | 62.73 | 63.05 | 876,979 | -0.32(-0.50%) |
Feb 28, 2024 | 65.02 | 65.54 | 63.36 | 63.37 | 949,920 | -1.92(-2.94%) |
Feb 27, 2024 | 65.95 | 66.87 | 64.80 | 65.29 | 1,146,821 | -0.88(-1.33%) |
Feb 26, 2024 | 66.83 | 67.70 | 65.08 | 66.17 | 798,191 | -0.98(-1.46%) |
Feb 23, 2024 | 67.58 | 68.00 | 65.33 | 67.15 | 1,171,554 | -1.33(-1.94%) |
Feb 22, 2024 | 69.16 | 71.78 | 67.97 | 68.48 | 2,534,277 | +2.38(+3.60%) |
Feb 21, 2024 | 63.41 | 66.21 | 62.90 | 66.10 | 1,275,526 | +3.16(+5.02%) |
Feb 20, 2024 | 62.93 | 63.79 | 62.11 | 62.94 | 819,432 | -1.09(-1.70%) |
Feb 16, 2024 | 64.92 | 64.98 | 63.28 | 64.03 | 703,374 | -0.82(-1.26%) |
Feb 15, 2024 | 64.25 | 65.27 | 63.42 | 64.85 | 1,010,607 | +0.24(+0.37%) |
Feb 14, 2024 | 65.94 | 66.50 | 64.05 | 64.61 | 771,657 | -0.83(-1.27%) |
Feb 13, 2024 | 65.71 | 66.66 | 64.34 | 65.44 | 776,657 | -0.79(-1.19%) |
Feb 12, 2024 | 64.75 | 66.94 | 64.75 | 66.23 | 952,988 | +1.58(+2.44%) |
Feb 09, 2024 | 64.31 | 64.89 | 63.63 | 64.65 | 734,061 | -0.22(-0.34%) |
Feb 08, 2024 | 62.41 | 65.55 | 62.34 | 64.87 | 1,288,059 | +2.63(+4.23%) |
Feb 07, 2024 | 62.56 | 62.95 | 61.52 | 62.24 | 689,988 | -0.14(-0.22%) |
Feb 06, 2024 | 61.10 | 62.68 | 60.73 | 62.38 | 752,550 | +1.62(+2.67%) |
Feb 05, 2024 | 61.00 | 61.54 | 60.06 | 60.76 | 769,643 | -0.28(-0.46%) |
Feb 02, 2024 | 61.05 | 61.44 | 60.50 | 61.04 | 890,847 | -0.41(-0.67%) |
Feb 01, 2024 | 62.24 | 63.21 | 60.49 | 61.45 | 1,211,415 | -0.42(-0.68%) |
Jan 31, 2024 | 64.29 | 64.61 | 61.86 | 61.87 | 1,871,147 | -2.42(-3.76%) |
Jan 30, 2024 | 65.03 | 66.74 | 61.56 | 64.29 | 3,447,597 | -4.23(-6.17%) |
Jan 29, 2024 | 68.46 | 68.61 | 67.56 | 68.52 | 486,401 | -0.21(-0.31%) |
Jan 26, 2024 | 68.69 | 69.28 | 67.78 | 68.73 | 520,721 | +0.26(+0.38%) |
Jan 25, 2024 | 69.34 | 69.60 | 67.26 | 68.47 | 795,231 | -0.01(-0.01%) |
Jan 24, 2024 | 68.18 | 69.30 | 67.22 | 68.48 | 714,781 | +1.04(+1.54%) |
Jan 23, 2024 | 67.16 | 68.39 | 67.16 | 67.44 | 627,404 | +0.12(+0.18%) |
Jan 22, 2024 | 66.31 | 67.81 | 66.01 | 67.32 | 734,508 | +1.06(+1.60%) |
Jan 19, 2024 | 66.56 | 66.56 | 64.85 | 66.26 | 614,858 | -0.11(-0.17%) |
Jan 18, 2024 | 65.41 | 66.76 | 64.56 | 66.37 | 855,744 | +1.27(+1.95%) |
Jan 17, 2024 | 64.27 | 65.96 | 63.91 | 65.10 | 656,513 | -0.11(-0.17%) |
Jan 16, 2024 | 66.52 | 68.01 | 65.05 | 65.21 | 1,028,270 | -1.59(-2.38%) |
Jan 12, 2024 | 66.18 | 67.06 | 65.72 | 66.80 | 1,058,287 | +2.15(+3.33%) |
Jan 11, 2024 | 64.26 | 65.01 | 63.71 | 64.65 | 1,064,641 | +0.87(+1.36%) |
Jan 10, 2024 | 65.50 | 65.83 | 63.45 | 63.78 | 1,130,888 | -1.84(-2.80%) |
Jan 09, 2024 | 66.32 | 67.24 | 65.25 | 65.62 | 1,024,328 | -1.31(-1.96%) |
Jan 08, 2024 | 67.00 | 67.60 | 64.80 | 66.93 | 778,092 | -1.47(-2.15%) |
Jan 05, 2024 | 68.00 | 69.04 | 68.00 | 68.40 | 525,080 | +0.63(+0.93%) |
Jan 04, 2024 | 68.87 | 69.77 | 67.60 | 67.77 | 577,140 | -1.03(-1.50%) |
Jan 03, 2024 | 68.25 | 69.76 | 67.47 | 68.80 | 492,425 | +0.71(+1.04%) |
Jan 02, 2024 | 69.85 | 70.84 | 67.58 | 68.09 | 618,252 | -0.48(-0.70%) |
Dec 29, 2023 | 69.43 | 69.66 | 68.12 | 68.57 | 606,716 | -0.81(-1.17%) |
Dec 28, 2023 | 70.71 | 70.82 | 69.20 | 69.38 | 435,972 | -1.45(-2.05%) |
Dec 27, 2023 | 71.18 | 71.83 | 70.48 | 70.83 | 385,620 | -0.77(-1.08%) |
Dec 26, 2023 | 69.81 | 71.93 | 69.58 | 71.60 | 638,785 | +3.19(+4.66%) |
Dec 22, 2023 | 68.84 | 69.48 | 67.96 | 68.41 | 569,492 | -0.02(-0.03%) |
Dec 21, 2023 | 67.30 | 68.45 | 67.01 | 68.43 | 445,771 | +1.16(+1.72%) |
Dec 20, 2023 | 67.74 | 69.29 | 67.23 | 67.27 | 565,131 | -0.69(-1.02%) |
Dec 19, 2023 | 67.58 | 68.32 | 67.22 | 67.96 | 680,113 | +0.70(+1.04%) |
Dec 18, 2023 | 67.73 | 68.73 | 67.16 | 67.26 | 461,320 | +1.26(+1.91%) |
Dec 15, 2023 | 67.44 | 67.53 | 65.88 | 66.00 | 1,521,002 | -1.68(-2.48%) |
Dec 14, 2023 | 66.01 | 68.69 | 66.00 | 67.68 | 1,018,316 | +2.92(+4.51%) |
Dec 13, 2023 | 63.26 | 64.80 | 62.84 | 64.76 | 921,854 | +1.59(+2.52%) |
Dec 12, 2023 | 63.60 | 63.78 | 62.23 | 63.17 | 702,198 | -1.34(-2.08%) |
Dec 11, 2023 | 64.94 | 65.62 | 64.19 | 64.51 | 754,170 | -0.64(-0.98%) |
Dec 08, 2023 | 64.93 | 65.85 | 64.57 | 65.15 | 688,276 | +1.09(+1.70%) |
Dec 07, 2023 | 64.89 | 65.54 | 63.68 | 64.06 | 619,353 | -0.89(-1.37%) |
Dec 06, 2023 | 66.29 | 67.32 | 64.64 | 64.95 | 927,441 | -1.89(-2.83%) |
Dec 05, 2023 | 68.40 | 68.86 | 66.73 | 66.84 | 615,681 | -1.84(-2.68%) |
Dec 04, 2023 | 69.00 | 69.27 | 68.16 | 68.68 | 403,073 | -1.09(-1.56%) |
Dec 01, 2023 | 68.14 | 70.18 | 68.00 | 69.77 | 499,672 | +1.17(+1.71%) |
Nov 30, 2023 | 69.06 | 70.47 | 68.19 | 68.60 | 784,694 | +0.26(+0.38%) |
Nov 29, 2023 | 69.81 | 70.00 | 68.16 | 68.34 | 572,819 | -0.97(-1.40%) |
Nov 28, 2023 | 69.73 | 70.24 | 68.18 | 69.31 | 722,837 | +0.33(+0.48%) |
Nov 27, 2023 | 68.56 | 69.11 | 67.66 | 68.98 | 981,152 | -0.06(-0.09%) |
Nov 24, 2023 | 67.39 | 69.31 | 67.01 | 69.04 | 440,858 | +1.81(+2.69%) |
Nov 22, 2023 | 65.73 | 67.47 | 64.99 | 67.23 | 883,645 | +0.01(+0.01%) |
Nov 21, 2023 | 66.91 | 67.79 | 66.44 | 67.22 | 723,387 | +0.04(+0.06%) |
Nov 20, 2023 | 69.00 | 69.87 | 67.17 | 67.18 | 591,751 | -1.04(-1.52%) |
Nov 17, 2023 | 67.12 | 68.46 | 67.12 | 68.22 | 738,965 | +1.85(+2.79%) |
Nov 16, 2023 | 67.54 | 68.38 | 65.33 | 66.37 | 875,652 | -2.18(-3.18%) |
Nov 15, 2023 | 70.47 | 70.96 | 68.51 | 68.55 | 704,192 | -1.75(-2.49%) |
Nov 14, 2023 | 70.37 | 71.09 | 68.51 | 70.30 | 777,033 | +1.11(+1.60%) |
Nov 13, 2023 | 68.48 | 69.69 | 67.93 | 69.19 | 569,582 | +0.59(+0.86%) |
Nov 10, 2023 | 68.66 | 69.41 | 68.06 | 68.60 | 550,524 | +0.96(+1.42%) |
Nov 09, 2023 | 68.00 | 70.23 | 67.21 | 67.64 | 858,166 | +1.24(+1.87%) |
Nov 08, 2023 | 64.57 | 66.50 | 64.18 | 66.40 | 1,150,373 | +0.98(+1.50%) |
Nov 07, 2023 | 67.24 | 67.73 | 63.21 | 65.42 | 1,478,149 | -1.54(-2.30%) |
Nov 06, 2023 | 69.72 | 69.75 | 66.94 | 66.96 | 918,194 | -2.17(-3.14%) |
Nov 03, 2023 | 68.95 | 69.33 | 68.03 | 69.13 | 630,346 | +0.18(+0.26%) |
Nov 02, 2023 | 68.40 | 69.24 | 66.69 | 68.95 | 1,025,376 | +1.16(+1.71%) |