Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 72.26 | 72.83 | 71.43 | 72.50 | 1,015,284 | +0.06(+0.08%) |
Jun 12, 2024 | 72.34 | 73.44 | 72.00 | 72.44 | 1,166,589 | +0.81(+1.12%) |
Jun 11, 2024 | 70.42 | 71.70 | 70.04 | 71.63 | 762,163 | +0.65(+0.91%) |
Jun 10, 2024 | 70.30 | 71.22 | 70.13 | 70.99 | 802,163 | +0.22(+0.31%) |
Jun 07, 2024 | 69.62 | 71.34 | 69.56 | 70.77 | 924,188 | +0.81(+1.15%) |
Jun 06, 2024 | 68.80 | 70.38 | 68.69 | 69.96 | 925,323 | +1.03(+1.50%) |
Jun 05, 2024 | 69.90 | 70.24 | 68.41 | 68.93 | 883,957 | -0.97(-1.39%) |
Jun 04, 2024 | 69.72 | 71.83 | 69.72 | 69.90 | 1,039,241 | -0.15(-0.21%) |
Jun 03, 2024 | 70.43 | 71.25 | 69.41 | 70.05 | 535,090 | -0.34(-0.48%) |
May 31, 2024 | 68.20 | 70.42 | 68.20 | 70.39 | 1,120,857 | +2.55(+3.75%) |
May 30, 2024 | 67.46 | 68.19 | 67.46 | 67.84 | 489,099 | +0.45(+0.66%) |
May 29, 2024 | 68.55 | 68.63 | 67.32 | 67.40 | 731,613 | -1.79(-2.59%) |
May 28, 2024 | 69.97 | 70.33 | 68.94 | 69.19 | 513,885 | -0.80(-1.14%) |
May 24, 2024 | 69.10 | 70.34 | 69.10 | 69.98 | 489,340 | +1.01(+1.47%) |
May 23, 2024 | 70.05 | 70.05 | 68.94 | 68.97 | 802,052 | -1.01(-1.45%) |
May 22, 2024 | 69.91 | 71.04 | 69.53 | 69.98 | 802,629 | -0.53(-0.75%) |
May 21, 2024 | 70.32 | 71.00 | 70.02 | 70.51 | 734,571 | +0.04(+0.06%) |
May 20, 2024 | 70.63 | 71.26 | 70.33 | 70.47 | 602,697 | -0.15(-0.21%) |
May 17, 2024 | 71.09 | 71.13 | 70.08 | 70.62 | 682,817 | -0.39(-0.55%) |
May 16, 2024 | 69.92 | 71.12 | 69.62 | 71.01 | 1,241,228 | +1.42(+2.04%) |
May 15, 2024 | 70.51 | 70.71 | 69.40 | 69.59 | 701,427 | -0.87(-1.23%) |
May 14, 2024 | 70.65 | 71.36 | 70.31 | 70.45 | 901,151 | +0.01(+0.01%) |
May 13, 2024 | 72.45 | 72.83 | 70.34 | 70.44 | 1,185,034 | -1.55(-2.16%) |
May 10, 2024 | 72.88 | 73.07 | 71.86 | 71.99 | 646,648 | -0.51(-0.70%) |
May 09, 2024 | 71.74 | 72.62 | 71.11 | 72.50 | 443,206 | +0.32(+0.44%) |
May 08, 2024 | 73.53 | 73.60 | 72.04 | 72.18 | 470,697 | -1.60(-2.17%) |
May 07, 2024 | 74.46 | 74.87 | 73.67 | 73.78 | 914,455 | -0.71(-0.95%) |
May 06, 2024 | 73.22 | 74.51 | 72.99 | 74.49 | 709,470 | +1.62(+2.23%) |
May 03, 2024 | 73.97 | 74.22 | 72.54 | 72.87 | 570,232 | -0.63(-0.85%) |
May 02, 2024 | 73.23 | 73.97 | 72.95 | 73.49 | 576,761 | +0.95(+1.30%) |
May 01, 2024 | 72.64 | 73.50 | 72.41 | 72.55 | 898,271 | -0.58(-0.79%) |
Apr 30, 2024 | 73.65 | 74.36 | 72.94 | 73.13 | 942,292 | -0.78(-1.05%) |
Apr 29, 2024 | 73.42 | 74.50 | 72.97 | 73.90 | 852,772 | +0.50(+0.68%) |
Apr 26, 2024 | 74.72 | 75.53 | 73.35 | 73.41 | 1,171,989 | -1.56(-2.08%) |
Apr 25, 2024 | 70.97 | 76.05 | 70.97 | 74.97 | 1,904,144 | +3.38(+4.72%) |
Apr 24, 2024 | 71.80 | 72.30 | 71.01 | 71.58 | 893,466 | +0.46(+0.64%) |
Apr 23, 2024 | 69.68 | 71.23 | 69.62 | 71.13 | 813,073 | +1.58(+2.27%) |
Apr 22, 2024 | 69.81 | 70.25 | 68.82 | 69.55 | 924,528 | -0.01(-0.01%) |
Apr 19, 2024 | 68.72 | 69.61 | 68.69 | 69.56 | 915,529 | +0.61(+0.88%) |
Apr 18, 2024 | 69.38 | 69.71 | 68.92 | 68.95 | 572,218 | -0.15(-0.22%) |
Apr 17, 2024 | 70.13 | 70.74 | 69.08 | 69.10 | 670,896 | -1.57(-2.22%) |
Apr 16, 2024 | 70.86 | 71.51 | 70.33 | 70.67 | 860,817 | -0.46(-0.64%) |
Apr 15, 2024 | 72.36 | 72.41 | 70.94 | 71.13 | 741,639 | -0.67(-0.93%) |
Apr 12, 2024 | 72.26 | 72.74 | 71.62 | 71.79 | 451,230 | -1.28(-1.76%) |
Apr 11, 2024 | 72.63 | 73.47 | 72.51 | 73.08 | 422,950 | +0.45(+0.62%) |
Apr 10, 2024 | 73.41 | 73.54 | 72.27 | 72.63 | 579,825 | -1.07(-1.46%) |
Apr 09, 2024 | 73.21 | 73.74 | 73.08 | 73.70 | 693,851 | +0.35(+0.47%) |
Apr 08, 2024 | 72.86 | 73.67 | 72.63 | 73.36 | 645,783 | +0.73(+1.00%) |
Apr 05, 2024 | 72.40 | 73.11 | 72.28 | 72.63 | 792,042 | +0.26(+0.36%) |
Apr 04, 2024 | 74.05 | 74.05 | 72.18 | 72.37 | 680,452 | -1.10(-1.50%) |
Apr 03, 2024 | 73.45 | 74.02 | 72.68 | 73.47 | 813,770 | -0.27(-0.36%) |
Apr 02, 2024 | 74.88 | 75.09 | 73.47 | 73.74 | 694,285 | -1.28(-1.71%) |
Apr 01, 2024 | 76.16 | 76.22 | 74.96 | 75.03 | 564,825 | -1.32(-1.73%) |
Mar 28, 2024 | 76.51 | 76.29 | 76.29 | 76.35 | 682,743 | +0.05(+0.07%) |
Mar 27, 2024 | 75.62 | 76.41 | 75.55 | 76.30 | 584,793 | +1.07(+1.43%) |
Mar 26, 2024 | 75.45 | 75.64 | 75.11 | 75.23 | 375,740 | -0.25(-0.33%) |
Mar 25, 2024 | 75.84 | 76.23 | 75.30 | 75.47 | 491,835 | +0.19(+0.25%) |
Mar 22, 2024 | 76.51 | 76.51 | 75.12 | 75.29 | 669,043 | -0.64(-0.84%) |
Mar 21, 2024 | 77.26 | 77.30 | 75.57 | 75.92 | 1,147,203 | -1.10(-1.43%) |
Mar 20, 2024 | 77.26 | 77.35 | 76.00 | 77.03 | 861,836 | -0.23(-0.30%) |
Mar 19, 2024 | 76.84 | 77.47 | 76.26 | 77.26 | 735,857 | +0.52(+0.67%) |
Mar 18, 2024 | 77.80 | 77.90 | 76.58 | 76.74 | 1,327,586 | -1.24(-1.59%) |
Mar 15, 2024 | 77.42 | 78.14 | 76.99 | 77.98 | 1,670,365 | +0.19(+0.24%) |
Mar 14, 2024 | 77.68 | 78.44 | 76.85 | 77.79 | 700,698 | -0.06(-0.08%) |
Mar 13, 2024 | 78.90 | 79.31 | 77.64 | 77.85 | 1,184,610 | -1.07(-1.35%) |
Mar 12, 2024 | 76.87 | 79.02 | 76.59 | 78.92 | 1,304,378 | +1.78(+2.31%) |
Mar 11, 2024 | 74.86 | 77.70 | 73.61 | 77.14 | 2,052,215 | +1.82(+2.42%) |
Mar 08, 2024 | 75.85 | 77.28 | 75.18 | 75.32 | 516,782 | -0.26(-0.34%) |
Mar 07, 2024 | 74.31 | 75.74 | 74.31 | 75.58 | 609,509 | +1.42(+1.91%) |
Mar 06, 2024 | 74.69 | 75.38 | 74.14 | 74.16 | 948,966 | -0.16(-0.21%) |
Mar 05, 2024 | 74.81 | 75.43 | 74.30 | 74.32 | 671,116 | -0.52(-0.70%) |
Mar 04, 2024 | 74.68 | 76.14 | 74.12 | 74.84 | 808,120 | -0.37(-0.49%) |
Mar 01, 2024 | 76.23 | 76.41 | 75.10 | 75.21 | 607,961 | -0.57(-0.76%) |
Feb 29, 2024 | 76.67 | 76.90 | 75.39 | 75.78 | 878,112 | -0.88(-1.15%) |
Feb 28, 2024 | 76.47 | 77.41 | 76.24 | 76.66 | 500,169 | -0.06(-0.08%) |
Feb 27, 2024 | 77.58 | 77.94 | 76.68 | 76.72 | 459,310 | -0.83(-1.07%) |
Feb 26, 2024 | 78.35 | 78.66 | 76.92 | 77.55 | 660,413 | -1.14(-1.45%) |
Feb 23, 2024 | 79.54 | 79.56 | 78.53 | 78.69 | 419,901 | -0.61(-0.77%) |
Feb 22, 2024 | 78.95 | 80.02 | 78.95 | 79.31 | 513,310 | -0.29(-0.36%) |
Feb 21, 2024 | 79.22 | 80.12 | 78.79 | 79.59 | 654,491 | +0.58(+0.74%) |
Feb 20, 2024 | 77.63 | 79.42 | 77.63 | 79.01 | 617,567 | +1.11(+1.42%) |
Feb 16, 2024 | 78.37 | 79.30 | 77.90 | 77.90 | 560,112 | -0.83(-1.06%) |
Feb 15, 2024 | 77.71 | 79.12 | 76.41 | 78.73 | 812,002 | +1.26(+1.62%) |
Feb 14, 2024 | 78.30 | 78.48 | 77.41 | 77.48 | 440,126 | -0.36(-0.46%) |
Feb 13, 2024 | 77.77 | 78.43 | 76.87 | 77.83 | 377,613 | -1.38(-1.74%) |
Feb 12, 2024 | 79.10 | 79.34 | 78.21 | 79.21 | 440,597 | +0.11(+0.14%) |
Feb 09, 2024 | 77.98 | 79.86 | 77.52 | 79.10 | 421,480 | +1.09(+1.40%) |
Feb 08, 2024 | 78.62 | 78.93 | 78.00 | 78.01 | 525,586 | -0.24(-0.30%) |
Feb 07, 2024 | 77.57 | 78.87 | 77.16 | 78.25 | 401,757 | +0.34(+0.43%) |
Feb 06, 2024 | 77.57 | 78.25 | 77.46 | 77.91 | 248,964 | +0.48(+0.63%) |
Feb 05, 2024 | 77.76 | 77.90 | 77.02 | 77.43 | 416,214 | -0.75(-0.96%) |
Feb 02, 2024 | 77.96 | 78.56 | 77.61 | 78.18 | 519,270 | -0.23(-0.29%) |
Feb 01, 2024 | 77.30 | 78.43 | 76.91 | 78.41 | 564,138 | +1.26(+1.63%) |
Jan 31, 2024 | 78.36 | 79.04 | 77.01 | 77.15 | 649,409 | -1.78(-2.26%) |
Jan 30, 2024 | 78.74 | 79.40 | 78.32 | 78.93 | 506,171 | -0.54(-0.69%) |
Jan 29, 2024 | 78.78 | 79.50 | 78.31 | 79.48 | 453,952 | +0.52(+0.66%) |
Jan 26, 2024 | 78.32 | 79.31 | 78.03 | 78.95 | 347,565 | +0.87(+1.12%) |
Jan 25, 2024 | 77.59 | 78.27 | 77.47 | 78.08 | 741,251 | +0.99(+1.28%) |
Jan 24, 2024 | 78.27 | 78.31 | 76.99 | 77.09 | 659,674 | -0.62(-0.80%) |
Jan 23, 2024 | 78.78 | 78.98 | 77.27 | 77.71 | 847,612 | -1.03(-1.31%) |
Jan 22, 2024 | 79.71 | 79.78 | 78.63 | 78.74 | 721,021 | -0.85(-1.07%) |
Jan 19, 2024 | 79.18 | 79.83 | 78.56 | 79.59 | 388,495 | +0.62(+0.79%) |
Jan 18, 2024 | 78.55 | 79.22 | 78.40 | 78.97 | 357,003 | +0.54(+0.69%) |
Jan 17, 2024 | 78.21 | 78.81 | 78.13 | 78.43 | 413,938 | -0.47(-0.59%) |
Jan 16, 2024 | 78.95 | 79.10 | 78.66 | 78.89 | 409,885 | -0.53(-0.67%) |
Jan 12, 2024 | 80.29 | 80.69 | 79.18 | 79.43 | 438,723 | -0.57(-0.72%) |
Jan 11, 2024 | 80.08 | 80.44 | 79.55 | 80.00 | 705,387 | -0.22(-0.27%) |
Jan 10, 2024 | 79.80 | 80.41 | 79.14 | 80.22 | 624,733 | +0.42(+0.52%) |
Jan 09, 2024 | 79.91 | 80.38 | 79.39 | 79.80 | 410,483 | -0.67(-0.84%) |
Jan 08, 2024 | 79.30 | 80.48 | 79.09 | 80.48 | 624,190 | +1.25(+1.57%) |
Jan 05, 2024 | 78.52 | 79.92 | 78.33 | 79.23 | 389,208 | +0.42(+0.53%) |
Jan 04, 2024 | 78.36 | 79.12 | 77.84 | 78.81 | 778,560 | +0.47(+0.59%) |
Jan 03, 2024 | 78.45 | 79.12 | 78.12 | 78.35 | 698,988 | -1.12(-1.41%) |
Jan 02, 2024 | 79.44 | 80.32 | 79.14 | 79.47 | 790,072 | -0.14(-0.17%) |
Dec 29, 2023 | 79.83 | 80.51 | 79.52 | 79.60 | 489,525 | -0.45(-0.56%) |
Dec 28, 2023 | 79.71 | 80.08 | 79.45 | 80.05 | 323,444 | +0.34(+0.42%) |
Dec 27, 2023 | 79.70 | 80.10 | 79.11 | 79.71 | 344,822 | +0.12(+0.15%) |
Dec 26, 2023 | 78.60 | 79.72 | 78.60 | 79.59 | 360,829 | +0.73(+0.93%) |
Dec 22, 2023 | 79.26 | 79.55 | 78.45 | 78.86 | 534,469 | +0.13(+0.16%) |
Dec 21, 2023 | 78.86 | 79.31 | 78.23 | 78.73 | 594,303 | +0.47(+0.59%) |
Dec 20, 2023 | 78.43 | 79.39 | 78.18 | 78.27 | 871,577 | -0.60(-0.77%) |
Dec 19, 2023 | 78.94 | 79.60 | 78.59 | 78.87 | 706,554 | +0.50(+0.64%) |
Dec 18, 2023 | 77.22 | 78.68 | 76.83 | 78.37 | 677,397 | +1.27(+1.64%) |
Dec 15, 2023 | 76.96 | 77.90 | 76.40 | 77.10 | 1,724,943 | -0.32(-0.41%) |
Dec 14, 2023 | 79.69 | 80.91 | 77.23 | 77.42 | 1,564,059 | -1.04(-1.32%) |
Dec 13, 2023 | 77.09 | 78.61 | 76.50 | 78.46 | 1,275,056 | +1.04(+1.34%) |
Dec 12, 2023 | 79.59 | 79.70 | 77.36 | 77.42 | 1,377,970 | -1.00(-1.27%) |
Dec 11, 2023 | 77.46 | 78.79 | 77.46 | 78.42 | 1,577,388 | +1.22(+1.58%) |
Dec 08, 2023 | 77.24 | 77.74 | 76.94 | 77.19 | 1,128,347 | -0.14(-0.18%) |
Dec 07, 2023 | 76.39 | 77.53 | 76.27 | 77.33 | 559,977 | +1.14(+1.50%) |
Dec 06, 2023 | 76.55 | 76.78 | 75.93 | 76.19 | 602,071 | +0.24(+0.31%) |
Dec 05, 2023 | 76.77 | 77.93 | 75.91 | 75.95 | 694,709 | -1.13(-1.47%) |
Dec 04, 2023 | 77.92 | 78.49 | 77.05 | 77.09 | 777,546 | -0.77(-0.99%) |