Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 70.92 | 70.92 | 70.00 | 70.25 | 13,601 | +0.34(+0.48%) |
Jun 06, 2024 | 69.72 | 69.95 | 69.72 | 69.91 | 19,078 | +0.46(+0.66%) |
Jun 05, 2024 | 68.88 | 69.45 | 68.88 | 69.45 | 11,802 | -0.78(-1.11%) |
Jun 04, 2024 | 70.50 | 72.59 | 68.88 | 70.23 | 25,165 | -0.74(-1.04%) |
Jun 03, 2024 | 72.08 | 72.08 | 70.68 | 70.97 | 65,909 | +0.21(+0.30%) |
May 31, 2024 | 70.59 | 70.76 | 70.00 | 70.76 | 26,772 | +0.80(+1.14%) |
May 30, 2024 | 72.72 | 72.72 | 69.96 | 69.96 | 39,821 | +0.60(+0.87%) |
May 29, 2024 | 69.85 | 69.92 | 69.31 | 69.36 | 59,822 | -2.58(-3.59%) |
May 28, 2024 | 73.02 | 73.16 | 71.75 | 71.94 | 183,878 | -0.42(-0.58%) |
May 24, 2024 | 72.44 | 72.44 | 72.09 | 72.36 | 68,542 | +0.23(+0.32%) |
May 23, 2024 | 72.76 | 72.98 | 71.88 | 72.13 | 167,810 | -0.07(-0.10%) |
May 22, 2024 | 73.56 | 74.59 | 72.05 | 72.20 | 89,851 | -2.91(-3.87%) |
May 21, 2024 | 74.06 | 75.55 | 74.06 | 75.11 | 27,348 | -1.92(-2.49%) |
May 20, 2024 | 77.56 | 78.25 | 76.75 | 77.03 | 13,864 | +1.13(+1.49%) |
May 17, 2024 | 75.92 | 76.15 | 75.58 | 75.90 | 8,898 | -0.18(-0.24%) |
May 16, 2024 | 76.00 | 76.65 | 75.34 | 76.08 | 15,134 | -2.12(-2.72%) |
May 15, 2024 | 78.90 | 79.90 | 77.70 | 78.20 | 8,810 | +1.39(+1.82%) |
May 14, 2024 | 75.95 | 76.81 | 75.22 | 76.81 | 14,308 | +1.32(+1.75%) |
May 13, 2024 | 76.49 | 76.49 | 75.26 | 75.49 | 20,247 | -4.51(-5.64%) |
May 10, 2024 | 80.08 | 80.60 | 79.40 | 80.00 | 13,529 | -0.14(-0.17%) |
May 09, 2024 | 79.28 | 80.14 | 79.28 | 80.14 | 9,883 | +0.20(+0.25%) |
May 08, 2024 | 80.00 | 80.80 | 79.90 | 79.94 | 5,647 | -1.27(-1.56%) |
May 07, 2024 | 81.87 | 82.39 | 81.21 | 81.21 | 7,151 | -1.79(-2.16%) |
May 06, 2024 | 82.45 | 83.00 | 81.73 | 83.00 | 12,218 | +1.20(+1.47%) |
May 03, 2024 | 81.11 | 81.80 | 81.11 | 81.80 | 8,742 | +0.72(+0.89%) |
May 02, 2024 | 79.83 | 81.08 | 79.82 | 81.08 | 15,555 | +0.70(+0.87%) |
May 01, 2024 | 79.74 | 80.38 | 79.55 | 80.38 | 12,520 | +0.42(+0.53%) |
Apr 30, 2024 | 81.05 | 81.35 | 79.96 | 79.96 | 17,925 | -0.47(-0.58%) |
Apr 29, 2024 | 79.00 | 80.69 | 79.00 | 80.43 | 20,451 | +0.79(+0.99%) |
Apr 26, 2024 | 79.13 | 79.64 | 76.58 | 79.64 | 13,789 | +2.82(+3.67%) |
Apr 25, 2024 | 76.23 | 77.01 | 76.23 | 76.82 | 19,780 | -3.35(-4.18%) |
Apr 24, 2024 | 78.85 | 80.59 | 78.85 | 80.17 | 8,845 | +0.55(+0.69%) |
Apr 23, 2024 | 79.92 | 80.35 | 79.50 | 79.62 | 10,263 | +0.91(+1.15%) |
Apr 22, 2024 | 77.80 | 78.96 | 77.80 | 78.72 | 14,354 | +0.59(+0.76%) |
Apr 19, 2024 | 78.58 | 78.99 | 77.87 | 78.12 | 16,668 | +0.02(+0.03%) |
Apr 18, 2024 | 80.00 | 80.07 | 78.00 | 78.10 | 17,318 | -2.54(-3.15%) |
Apr 17, 2024 | 81.09 | 81.09 | 80.22 | 80.64 | 26,594 | +1.14(+1.43%) |
Apr 16, 2024 | 80.45 | 80.45 | 79.22 | 79.50 | 27,584 | -3.33(-4.02%) |
Apr 15, 2024 | 83.33 | 83.40 | 80.68 | 82.83 | 28,020 | +1.23(+1.51%) |
Apr 12, 2024 | 83.11 | 84.11 | 81.60 | 81.60 | 18,887 | -1.89(-2.26%) |
Apr 11, 2024 | 82.66 | 84.60 | 82.20 | 83.49 | 17,722 | +0.28(+0.34%) |
Apr 10, 2024 | 83.50 | 85.00 | 83.02 | 83.21 | 17,931 | -0.55(-0.66%) |
Apr 09, 2024 | 83.08 | 83.85 | 82.85 | 83.76 | 8,990 | +0.77(+0.93%) |
Apr 08, 2024 | 83.19 | 83.36 | 82.99 | 82.99 | 13,072 | +0.32(+0.39%) |
Apr 05, 2024 | 82.26 | 82.67 | 82.00 | 82.67 | 37,433 | +1.92(+2.38%) |
Apr 04, 2024 | 84.24 | 84.24 | 80.75 | 80.75 | 12,434 | -0.25(-0.31%) |
Apr 03, 2024 | 80.19 | 81.00 | 78.70 | 81.00 | 43,027 | +2.10(+2.66%) |
Apr 02, 2024 | 77.95 | 79.01 | 77.95 | 78.90 | 10,801 | +0.15(+0.19%) |
Apr 01, 2024 | 77.05 | 78.95 | 77.05 | 78.75 | 10,611 | -0.61(-0.77%) |
Mar 28, 2024 | 79.11 | 79.45 | 78.65 | 79.36 | 6,276 | +0.55(+0.69%) |
Mar 27, 2024 | 80.00 | 80.00 | 78.09 | 78.81 | 24,689 | +1.16(+1.49%) |
Mar 26, 2024 | 78.50 | 79.00 | 77.66 | 77.66 | 9,656 | +0.95(+1.24%) |
Mar 25, 2024 | 77.87 | 78.75 | 76.71 | 76.71 | 17,583 | -3.29(-4.11%) |
Mar 22, 2024 | 79.83 | 81.00 | 79.43 | 80.00 | 11,493 | +1.61(+2.05%) |
Mar 21, 2024 | 78.29 | 78.45 | 78.13 | 78.39 | 9,279 | +0.92(+1.19%) |
Mar 20, 2024 | 76.91 | 77.47 | 76.81 | 77.47 | 8,607 | +0.44(+0.57%) |
Mar 19, 2024 | 76.81 | 77.63 | 76.47 | 77.03 | 10,966 | +0.92(+1.21%) |
Mar 18, 2024 | 77.46 | 77.46 | 75.20 | 76.11 | 8,002 | +1.12(+1.49%) |
Mar 15, 2024 | 74.30 | 74.99 | 74.26 | 74.99 | 13,669 | +0.68(+0.92%) |
Mar 14, 2024 | 74.86 | 75.48 | 73.91 | 74.31 | 12,651 | +0.97(+1.32%) |
Mar 13, 2024 | 73.51 | 75.52 | 73.08 | 73.34 | 9,092 | -0.85(-1.15%) |
Mar 12, 2024 | 74.00 | 74.19 | 72.33 | 74.19 | 11,187 | +0.33(+0.45%) |
Mar 11, 2024 | 74.77 | 74.77 | 73.57 | 73.86 | 9,231 | -1.86(-2.45%) |
Mar 08, 2024 | 76.32 | 76.32 | 75.49 | 75.72 | 9,563 | +0.04(+0.05%) |
Mar 07, 2024 | 75.59 | 76.00 | 75.39 | 75.68 | 10,572 | -0.32(-0.42%) |
Mar 06, 2024 | 75.09 | 76.20 | 74.18 | 76.00 | 17,981 | +2.41(+3.27%) |
Mar 05, 2024 | 74.22 | 75.00 | 73.59 | 73.59 | 24,804 | -0.29(-0.39%) |
Mar 04, 2024 | 73.70 | 73.88 | 72.70 | 73.88 | 20,477 | -0.14(-0.19%) |
Mar 01, 2024 | 73.89 | 76.10 | 73.89 | 74.02 | 11,774 | +1.07(+1.47%) |
Feb 29, 2024 | 72.54 | 73.42 | 72.18 | 72.95 | 9,534 | -0.28(-0.38%) |
Feb 28, 2024 | 74.11 | 75.11 | 73.16 | 73.23 | 7,613 | +0.12(+0.16%) |
Feb 27, 2024 | 75.15 | 75.15 | 72.38 | 73.11 | 28,567 | +1.19(+1.65%) |
Feb 26, 2024 | 72.23 | 73.75 | 71.80 | 71.92 | 15,348 | -1.19(-1.63%) |
Feb 23, 2024 | 71.16 | 73.37 | 71.16 | 73.11 | 8,230 | +0.39(+0.54%) |
Feb 22, 2024 | 72.61 | 73.77 | 72.22 | 72.72 | 11,381 | -0.81(-1.11%) |
Feb 21, 2024 | 71.97 | 74.68 | 71.11 | 73.53 | 13,489 | -0.31(-0.42%) |
Feb 20, 2024 | 72.19 | 74.11 | 72.03 | 73.84 | 12,278 | +0.09(+0.12%) |
Feb 16, 2024 | 74.53 | 75.54 | 73.75 | 73.75 | 7,286 | -2.55(-3.34%) |
Feb 15, 2024 | 73.72 | 76.44 | 73.72 | 76.30 | 13,688 | +1.65(+2.21%) |
Feb 14, 2024 | 71.31 | 75.23 | 71.31 | 74.65 | 107,787 | +2.82(+3.93%) |
Feb 13, 2024 | 72.46 | 74.15 | 71.75 | 71.83 | 139,935 | -1.47(-2.01%) |
Feb 12, 2024 | 69.91 | 73.34 | 69.91 | 73.30 | 17,195 | +0.69(+0.95%) |
Feb 09, 2024 | 72.60 | 73.14 | 72.40 | 72.61 | 117,563 | -1.48(-2.00%) |
Feb 08, 2024 | 75.00 | 75.93 | 73.77 | 74.09 | 115,113 | -1.10(-1.46%) |
Feb 07, 2024 | 74.34 | 75.19 | 74.01 | 75.19 | 133,228 | -0.36(-0.48%) |
Feb 06, 2024 | 76.32 | 76.32 | 75.27 | 75.55 | 232,067 | -2.75(-3.51%) |
Feb 05, 2024 | 78.00 | 78.30 | 77.79 | 78.30 | 14,306 | +1.87(+2.44%) |
Feb 02, 2024 | 76.20 | 76.83 | 76.09 | 76.43 | 12,530 | -0.00(-0.00%) |
Feb 01, 2024 | 76.17 | 76.48 | 76.00 | 76.43 | 10,648 | +0.51(+0.68%) |
Jan 31, 2024 | 76.55 | 76.61 | 75.68 | 75.92 | 15,096 | +0.23(+0.30%) |
Jan 30, 2024 | 75.38 | 76.18 | 75.38 | 75.69 | 6,113 | -0.23(-0.30%) |
Jan 29, 2024 | 75.43 | 75.92 | 75.43 | 75.92 | 16,874 | +0.18(+0.24%) |
Jan 26, 2024 | 75.56 | 75.74 | 75.40 | 75.74 | 10,708 | +0.36(+0.48%) |
Jan 25, 2024 | 75.02 | 75.62 | 75.02 | 75.38 | 8,302 | +0.67(+0.90%) |
Jan 24, 2024 | 73.63 | 74.71 | 73.63 | 74.71 | 39,339 | +0.61(+0.82%) |
Jan 23, 2024 | 73.45 | 74.10 | 73.45 | 74.10 | 7,951 | -0.20(-0.27%) |
Jan 22, 2024 | 73.82 | 74.45 | 73.69 | 74.30 | 22,058 | +0.83(+1.14%) |
Jan 19, 2024 | 73.73 | 73.73 | 72.88 | 73.47 | 14,747 | -0.52(-0.70%) |
Jan 18, 2024 | 73.75 | 73.98 | 72.98 | 73.98 | 12,990 | +0.32(+0.43%) |
Jan 17, 2024 | 73.87 | 74.23 | 73.66 | 73.66 | 22,109 | -0.88(-1.18%) |
Jan 16, 2024 | 76.11 | 76.11 | 74.48 | 74.54 | 15,454 | -1.89(-2.47%) |
Jan 12, 2024 | 76.71 | 76.97 | 76.06 | 76.43 | 15,940 | +0.82(+1.08%) |
Jan 11, 2024 | 77.12 | 77.45 | 74.14 | 75.61 | 21,104 | +0.80(+1.07%) |
Jan 10, 2024 | 73.94 | 75.81 | 73.56 | 74.81 | 13,699 | +0.20(+0.27%) |
Jan 09, 2024 | 76.30 | 76.83 | 74.50 | 74.61 | 16,827 | -0.69(-0.92%) |
Jan 08, 2024 | 77.08 | 77.08 | 74.55 | 75.30 | 12,899 | +0.99(+1.33%) |
Jan 05, 2024 | 74.80 | 75.11 | 74.16 | 74.31 | 21,226 | -0.38(-0.51%) |
Jan 04, 2024 | 74.85 | 75.76 | 74.28 | 74.69 | 11,662 | +0.90(+1.22%) |
Jan 03, 2024 | 74.17 | 74.17 | 72.28 | 73.79 | 14,614 | -0.48(-0.65%) |
Jan 02, 2024 | 73.53 | 74.82 | 73.53 | 74.27 | 17,871 | -0.61(-0.81%) |
Dec 29, 2023 | 74.92 | 75.29 | 74.64 | 74.88 | 8,840 | +0.11(+0.15%) |
Dec 28, 2023 | 77.28 | 77.98 | 74.77 | 74.77 | 12,972 | -0.40(-0.53%) |
Dec 27, 2023 | 74.72 | 75.17 | 74.70 | 75.17 | 8,738 | +0.69(+0.92%) |
Dec 26, 2023 | 75.00 | 75.00 | 74.07 | 74.48 | 11,612 | -0.11(-0.14%) |
Dec 22, 2023 | 74.50 | 75.08 | 74.44 | 74.59 | 24,369 | -0.06(-0.08%) |
Dec 21, 2023 | 72.02 | 74.65 | 72.02 | 74.65 | 13,270 | +1.88(+2.58%) |
Dec 20, 2023 | 71.23 | 73.77 | 71.23 | 72.77 | 16,686 | -0.17(-0.23%) |
Dec 19, 2023 | 75.49 | 75.49 | 72.83 | 72.94 | 17,335 | +0.19(+0.26%) |
Dec 18, 2023 | 71.58 | 72.75 | 70.62 | 72.75 | 33,074 | +0.43(+0.59%) |
Dec 15, 2023 | 72.50 | 73.17 | 72.23 | 72.32 | 21,296 | +1.32(+1.86%) |
Dec 14, 2023 | 72.77 | 72.77 | 69.54 | 71.00 | 30,487 | +0.36(+0.51%) |
Dec 13, 2023 | 68.01 | 70.78 | 68.01 | 70.64 | 26,406 | +1.27(+1.83%) |
Dec 12, 2023 | 68.93 | 71.52 | 68.66 | 69.37 | 25,219 | -0.83(-1.18%) |
Dec 11, 2023 | 71.14 | 71.14 | 69.98 | 70.20 | 27,940 | +0.74(+1.07%) |
Dec 08, 2023 | 69.14 | 69.57 | 69.13 | 69.46 | 20,450 | -1.40(-1.98%) |
Dec 07, 2023 | 70.66 | 71.12 | 69.45 | 70.86 | 30,809 | -0.67(-0.94%) |
Dec 06, 2023 | 72.08 | 72.23 | 71.50 | 71.53 | 25,744 | +0.80(+1.13%) |
Dec 05, 2023 | 69.03 | 71.05 | 69.03 | 70.73 | 16,945 | +0.09(+0.13%) |
Dec 04, 2023 | 71.34 | 71.34 | 70.49 | 70.64 | 33,963 | -1.86(-2.57%) |