Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.21 | 75.39 | 75.20 | 75.33 | 7,225 | +0.30(+0.40%) |
May 30, 2024 | 75.02 | 75.10 | 75.01 | 75.03 | 10,319 | +0.21(+0.28%) |
May 29, 2024 | 74.93 | 74.96 | 74.71 | 74.82 | 30,175 | -0.27(-0.36%) |
May 28, 2024 | 75.43 | 75.50 | 75.06 | 75.09 | 37,664 | -0.22(-0.29%) |
May 24, 2024 | 75.17 | 75.33 | 75.17 | 75.31 | 12,960 | +0.01(+0.01%) |
May 23, 2024 | 75.63 | 75.63 | 75.24 | 75.30 | 26,132 | -0.21(-0.28%) |
May 22, 2024 | 75.46 | 75.58 | 75.43 | 75.51 | 28,271 | +0.04(+0.05%) |
May 21, 2024 | 75.69 | 75.69 | 75.06 | 75.47 | 344,455 | -0.08(-0.10%) |
May 20, 2024 | 75.66 | 75.66 | 75.46 | 75.55 | 38,811 | -0.04(-0.06%) |
May 17, 2024 | 75.85 | 75.85 | 75.48 | 75.60 | 100,200 | -0.16(-0.22%) |
May 16, 2024 | 75.95 | 75.95 | 75.71 | 75.76 | 101,962 | -0.14(-0.18%) |
May 15, 2024 | 75.64 | 75.91 | 75.64 | 75.90 | 32,860 | +0.46(+0.61%) |
May 14, 2024 | 75.51 | 75.51 | 75.31 | 75.44 | 39,726 | +0.18(+0.24%) |
May 13, 2024 | 75.32 | 75.39 | 75.26 | 75.26 | 46,352 | +0.14(+0.19%) |
May 10, 2024 | 75.29 | 75.32 | 75.12 | 75.12 | 43,098 | -0.20(-0.27%) |
May 09, 2024 | 75.02 | 75.36 | 75.02 | 75.32 | 27,865 | +0.17(+0.22%) |
May 08, 2024 | 75.16 | 75.19 | 75.15 | 75.16 | 7,762 | -0.13(-0.18%) |
May 07, 2024 | 75.23 | 75.45 | 75.23 | 75.29 | 20,838 | +0.11(+0.14%) |
May 06, 2024 | 75.25 | 75.25 | 75.09 | 75.18 | 15,129 | +0.11(+0.15%) |
May 03, 2024 | 75.07 | 75.08 | 74.91 | 75.07 | 9,174 | +0.47(+0.64%) |
May 02, 2024 | 74.32 | 74.61 | 74.32 | 74.60 | 11,964 | +0.27(+0.37%) |
May 01, 2024 | 74.13 | 74.50 | 74.13 | 74.33 | 9,038 | +0.20(+0.27%) |
Apr 30, 2024 | 74.23 | 74.27 | 74.11 | 74.12 | 17,572 | -0.29(-0.39%) |
Apr 29, 2024 | 74.40 | 74.45 | 74.34 | 74.41 | 9,111 | +0.20(+0.27%) |
Apr 26, 2024 | 74.21 | 74.23 | 74.18 | 74.21 | 8,793 | +0.23(+0.32%) |
Apr 25, 2024 | 73.91 | 74.03 | 73.84 | 73.98 | 16,034 | -0.24(-0.32%) |
Apr 24, 2024 | 74.28 | 74.28 | 74.11 | 74.22 | 14,558 | -0.13(-0.18%) |
Apr 23, 2024 | 74.23 | 74.43 | 74.18 | 74.35 | 18,162 | +0.08(+0.11%) |
Apr 22, 2024 | 74.02 | 74.29 | 74.02 | 74.27 | 8,524 | +0.14(+0.19%) |
Apr 19, 2024 | 74.19 | 74.22 | 74.08 | 74.12 | 13,407 | +0.02(+0.02%) |
Apr 18, 2024 | 74.27 | 74.27 | 74.04 | 74.11 | 23,168 | -0.15(-0.20%) |
Apr 17, 2024 | 73.93 | 74.33 | 73.93 | 74.26 | 21,540 | +0.29(+0.39%) |
Apr 16, 2024 | 74.11 | 74.11 | 73.87 | 73.97 | 18,841 | -0.23(-0.31%) |
Apr 15, 2024 | 74.34 | 74.34 | 74.09 | 74.20 | 25,524 | -0.47(-0.63%) |
Apr 12, 2024 | 74.78 | 74.78 | 74.66 | 74.66 | 14,128 | +0.21(+0.28%) |
Apr 11, 2024 | 74.65 | 74.65 | 74.40 | 74.46 | 88,071 | -0.21(-0.28%) |
Apr 10, 2024 | 74.97 | 74.97 | 74.58 | 74.66 | 18,696 | -0.67(-0.89%) |
Apr 09, 2024 | 75.28 | 75.36 | 75.19 | 75.33 | 17,119 | +0.25(+0.34%) |
Apr 08, 2024 | 75.08 | 75.13 | 75.03 | 75.08 | 20,688 | -0.09(-0.12%) |
Apr 05, 2024 | 75.42 | 75.42 | 75.17 | 75.17 | 22,471 | -0.37(-0.49%) |
Apr 04, 2024 | 75.85 | 75.85 | 75.38 | 75.54 | 17,122 | +0.23(+0.30%) |
Apr 03, 2024 | 75.50 | 75.50 | 75.06 | 75.31 | 18,252 | +0.07(+0.09%) |
Apr 02, 2024 | 75.13 | 75.26 | 75.05 | 75.24 | 14,520 | -0.09(-0.12%) |
Apr 01, 2024 | 75.72 | 75.72 | 75.28 | 75.33 | 22,805 | -0.51(-0.67%) |
Mar 28, 2024 | 75.75 | 76.01 | 75.75 | 75.84 | 40,809 | -0.01(-0.02%) |
Mar 27, 2024 | 76.19 | 76.19 | 75.67 | 75.85 | 11,549 | +0.14(+0.19%) |
Mar 26, 2024 | 75.62 | 75.74 | 75.58 | 75.71 | 16,526 | +0.10(+0.13%) |
Mar 25, 2024 | 75.72 | 75.72 | 75.60 | 75.61 | 18,380 | -0.08(-0.10%) |
Mar 22, 2024 | 75.51 | 75.76 | 75.51 | 75.69 | 10,954 | +0.18(+0.24%) |
Mar 21, 2024 | 75.56 | 75.56 | 75.42 | 75.51 | 29,568 | +0.05(+0.07%) |
Mar 20, 2024 | 75.65 | 75.65 | 75.33 | 75.45 | 18,504 | +0.17(+0.22%) |
Mar 19, 2024 | 75.21 | 75.34 | 75.17 | 75.29 | 13,116 | +0.17(+0.22%) |
Mar 18, 2024 | 75.21 | 75.26 | 75.07 | 75.12 | 27,390 | -0.07(-0.10%) |
Mar 15, 2024 | 75.19 | 75.24 | 75.14 | 75.19 | 18,627 | -0.05(-0.07%) |
Mar 14, 2024 | 75.46 | 75.46 | 75.24 | 75.24 | 13,591 | -0.43(-0.57%) |
Mar 13, 2024 | 75.72 | 75.72 | 75.63 | 75.67 | 12,643 | -0.08(-0.10%) |
Mar 12, 2024 | 75.94 | 75.94 | 75.71 | 75.75 | 17,773 | -0.18(-0.23%) |
Mar 11, 2024 | 76.03 | 76.03 | 75.91 | 75.93 | 15,987 | -0.07(-0.09%) |
Mar 08, 2024 | 76.02 | 76.03 | 75.94 | 76.00 | 16,596 | +0.12(+0.16%) |
Mar 07, 2024 | 75.87 | 75.91 | 75.73 | 75.88 | 28,946 | +0.11(+0.14%) |
Mar 06, 2024 | 76.00 | 76.00 | 75.72 | 75.77 | 14,356 | +0.18(+0.24%) |
Mar 05, 2024 | 75.58 | 75.62 | 75.49 | 75.59 | 9,979 | +0.34(+0.45%) |
Mar 04, 2024 | 75.23 | 75.33 | 75.22 | 75.26 | 16,773 | -0.11(-0.14%) |
Mar 01, 2024 | 74.89 | 75.43 | 74.89 | 75.36 | 19,835 | +0.27(+0.36%) |
Feb 29, 2024 | 75.17 | 75.19 | 75.08 | 75.10 | 18,314 | +0.13(+0.17%) |
Feb 28, 2024 | 74.91 | 75.04 | 74.86 | 74.97 | 18,259 | +0.10(+0.14%) |
Feb 27, 2024 | 74.97 | 75.02 | 74.84 | 74.87 | 25,707 | -0.14(-0.19%) |
Feb 26, 2024 | 75.04 | 75.11 | 74.88 | 75.01 | 20,818 | -0.03(-0.04%) |
Feb 23, 2024 | 74.85 | 75.09 | 74.83 | 75.04 | 19,921 | +0.27(+0.36%) |
Feb 22, 2024 | 74.77 | 74.82 | 74.71 | 74.77 | 21,968 | +0.01(+0.01%) |
Feb 21, 2024 | 74.97 | 74.97 | 74.74 | 74.76 | 11,910 | -0.20(-0.27%) |
Feb 20, 2024 | 74.97 | 75.04 | 74.95 | 74.96 | 23,910 | +0.12(+0.17%) |
Feb 16, 2024 | 74.74 | 74.87 | 74.69 | 74.84 | 21,977 | -0.20(-0.26%) |
Feb 15, 2024 | 75.17 | 75.17 | 74.91 | 75.03 | 18,034 | +0.24(+0.32%) |
Feb 14, 2024 | 74.64 | 75.01 | 74.64 | 74.80 | 21,637 | +0.20(+0.26%) |
Feb 13, 2024 | 74.89 | 74.89 | 74.57 | 74.60 | 42,610 | -0.71(-0.94%) |
Feb 12, 2024 | 74.98 | 75.35 | 74.98 | 75.31 | 35,244 | +0.10(+0.14%) |
Feb 09, 2024 | 75.11 | 75.24 | 75.09 | 75.21 | 28,637 | +0.05(+0.07%) |
Feb 08, 2024 | 75.21 | 75.26 | 75.13 | 75.16 | 87,786 | -0.22(-0.29%) |
Feb 07, 2024 | 75.37 | 75.77 | 75.34 | 75.37 | 236,025 | -0.10(-0.13%) |
Feb 06, 2024 | 75.20 | 75.52 | 75.17 | 75.47 | 57,137 | +0.35(+0.47%) |
Feb 05, 2024 | 75.34 | 75.34 | 75.07 | 75.12 | 116,687 | -0.51(-0.68%) |
Feb 02, 2024 | 75.66 | 75.70 | 75.45 | 75.63 | 31,872 | -0.61(-0.80%) |
Feb 01, 2024 | 76.12 | 76.35 | 76.04 | 76.24 | 30,237 | +0.42(+0.55%) |
Jan 31, 2024 | 75.82 | 75.95 | 75.67 | 75.83 | 14,019 | +0.24(+0.32%) |
Jan 30, 2024 | 75.59 | 75.63 | 75.41 | 75.58 | 23,026 | +0.09(+0.12%) |
Jan 29, 2024 | 75.35 | 75.50 | 75.32 | 75.49 | 18,141 | +0.30(+0.40%) |
Jan 26, 2024 | 75.18 | 75.21 | 75.09 | 75.19 | 20,156 | -0.03(-0.03%) |
Jan 25, 2024 | 74.98 | 75.23 | 74.98 | 75.21 | 11,108 | +0.28(+0.38%) |
Jan 24, 2024 | 75.30 | 75.30 | 74.90 | 74.93 | 25,385 | -0.09(-0.12%) |
Jan 23, 2024 | 75.04 | 75.04 | 74.91 | 75.02 | 17,136 | -0.16(-0.21%) |
Jan 22, 2024 | 75.27 | 75.28 | 75.13 | 75.17 | 27,833 | +0.16(+0.21%) |
Jan 19, 2024 | 74.93 | 75.02 | 74.82 | 75.01 | 13,783 | +0.01(+0.01%) |
Jan 18, 2024 | 75.10 | 75.11 | 74.93 | 75.01 | 15,268 | -0.08(-0.10%) |
Jan 17, 2024 | 75.12 | 75.13 | 74.98 | 75.08 | 14,890 | -0.21(-0.28%) |
Jan 16, 2024 | 75.59 | 75.59 | 75.21 | 75.30 | 27,712 | -0.50(-0.65%) |
Jan 12, 2024 | 75.90 | 75.90 | 75.69 | 75.79 | 16,887 | +0.18(+0.24%) |
Jan 11, 2024 | 75.37 | 75.63 | 75.29 | 75.61 | 22,053 | +0.29(+0.39%) |
Jan 10, 2024 | 75.48 | 75.49 | 75.30 | 75.31 | 23,338 | +0.07(+0.09%) |
Jan 09, 2024 | 75.07 | 75.29 | 75.07 | 75.25 | 27,612 | -0.02(-0.02%) |
Jan 08, 2024 | 75.11 | 75.33 | 75.04 | 75.26 | 51,293 | +0.28(+0.37%) |
Jan 05, 2024 | 75.08 | 75.33 | 74.94 | 74.99 | 29,935 | -0.22(-0.29%) |
Jan 04, 2024 | 75.18 | 75.33 | 75.16 | 75.20 | 50,351 | -0.39(-0.51%) |
Jan 03, 2024 | 75.32 | 75.59 | 75.20 | 75.59 | 27,475 | +0.03(+0.04%) |
Jan 02, 2024 | 75.60 | 75.67 | 75.51 | 75.56 | 36,433 | -0.39(-0.52%) |
Dec 29, 2023 | 75.98 | 76.03 | 75.85 | 75.95 | 47,322 | -0.06(-0.08%) |
Dec 28, 2023 | 76.12 | 76.19 | 75.95 | 76.01 | 51,432 | -0.24(-0.31%) |
Dec 27, 2023 | 76.18 | 76.33 | 75.95 | 76.24 | 40,892 | +0.54(+0.72%) |
Dec 26, 2023 | 75.64 | 75.74 | 75.60 | 75.70 | 36,583 | +0.10(+0.14%) |
Dec 22, 2023 | 75.74 | 75.74 | 75.55 | 75.60 | 42,548 | -0.00(-0.00%) |
Dec 21, 2023 | 76.07 | 76.07 | 75.50 | 75.60 | 68,781 | -0.03(-0.05%) |
Dec 20, 2023 | 75.75 | 75.75 | 75.41 | 75.63 | 72,680 | +0.33(+0.43%) |
Dec 19, 2023 | 75.31 | 75.40 | 75.29 | 75.31 | 52,610 | +0.16(+0.22%) |
Dec 18, 2023 | 75.32 | 75.32 | 75.08 | 75.15 | 106,745 | -0.20(-0.27%) |
Dec 15, 2023 | 75.48 | 75.60 | 75.28 | 75.35 | 57,795 | -0.14(-0.18%) |
Dec 14, 2023 | 75.30 | 75.78 | 75.28 | 75.48 | 92,970 | +0.63(+0.84%) |
Dec 13, 2023 | 74.07 | 74.92 | 74.02 | 74.86 | 18,991 | +0.98(+1.33%) |
Dec 12, 2023 | 73.68 | 74.01 | 73.67 | 73.87 | 20,139 | +0.16(+0.22%) |
Dec 11, 2023 | 73.67 | 73.76 | 73.65 | 73.71 | 7,211 | -0.01(-0.01%) |
Dec 08, 2023 | 73.84 | 73.84 | 73.63 | 73.72 | 5,930 | -0.14(-0.19%) |