Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 71.46 | 71.50 | 70.44 | 70.99 | 679,257 | -0.39(-0.55%) |
May 16, 2024 | 70.29 | 71.49 | 69.98 | 71.38 | 1,234,757 | +1.43(+2.04%) |
May 15, 2024 | 70.88 | 71.08 | 69.76 | 69.95 | 697,770 | -0.87(-1.23%) |
May 14, 2024 | 71.02 | 71.73 | 70.68 | 70.82 | 896,453 | +0.01(+0.01%) |
May 13, 2024 | 72.83 | 73.21 | 70.71 | 70.81 | 1,178,856 | -1.56(-2.16%) |
May 10, 2024 | 73.26 | 73.45 | 72.24 | 72.37 | 643,277 | -0.51(-0.70%) |
May 09, 2024 | 72.12 | 73.00 | 71.48 | 72.88 | 440,896 | +0.32(+0.44%) |
May 08, 2024 | 73.92 | 73.98 | 72.42 | 72.56 | 468,243 | -1.61(-2.17%) |
May 07, 2024 | 74.85 | 75.26 | 74.06 | 74.17 | 909,687 | -0.71(-0.95%) |
May 06, 2024 | 73.60 | 74.90 | 73.37 | 74.88 | 705,771 | +1.63(+2.23%) |
May 03, 2024 | 74.36 | 74.61 | 72.92 | 73.25 | 567,259 | -0.63(-0.85%) |
May 02, 2024 | 73.61 | 74.36 | 73.33 | 73.88 | 573,754 | +0.95(+1.30%) |
May 01, 2024 | 73.02 | 73.89 | 72.79 | 72.93 | 893,588 | -0.58(-0.79%) |
Apr 30, 2024 | 74.04 | 74.75 | 73.32 | 73.51 | 937,379 | -0.78(-1.05%) |
Apr 29, 2024 | 73.80 | 74.89 | 73.35 | 74.29 | 848,326 | +0.50(+0.68%) |
Apr 26, 2024 | 75.11 | 75.93 | 73.73 | 73.79 | 1,165,879 | -1.57(-2.08%) |
Apr 25, 2024 | 71.34 | 76.45 | 71.34 | 75.36 | 1,894,216 | +3.40(+4.72%) |
Apr 24, 2024 | 72.18 | 72.68 | 71.38 | 71.96 | 888,808 | +0.46(+0.64%) |
Apr 23, 2024 | 70.05 | 71.60 | 69.98 | 71.50 | 808,834 | +1.59(+2.27%) |
Apr 22, 2024 | 70.18 | 70.62 | 69.18 | 69.91 | 919,708 | -0.01(-0.01%) |
Apr 19, 2024 | 69.08 | 69.97 | 69.05 | 69.92 | 910,756 | +0.61(+0.88%) |
Apr 18, 2024 | 69.74 | 70.08 | 69.28 | 69.31 | 569,235 | -0.15(-0.22%) |
Apr 17, 2024 | 70.50 | 71.11 | 69.44 | 69.46 | 667,398 | -1.58(-2.22%) |
Apr 16, 2024 | 71.23 | 71.88 | 70.70 | 71.04 | 856,329 | -0.46(-0.64%) |
Apr 15, 2024 | 72.74 | 72.78 | 71.31 | 71.50 | 737,773 | -0.67(-0.93%) |
Apr 12, 2024 | 72.64 | 73.12 | 72.00 | 72.17 | 448,878 | -1.29(-1.76%) |
Apr 11, 2024 | 73.01 | 73.86 | 72.89 | 73.46 | 420,745 | +0.45(+0.62%) |
Apr 10, 2024 | 73.79 | 73.93 | 72.65 | 73.01 | 576,802 | -1.08(-1.46%) |
Apr 09, 2024 | 73.59 | 74.13 | 73.46 | 74.09 | 690,234 | +0.35(+0.47%) |
Apr 08, 2024 | 73.24 | 74.06 | 73.01 | 73.74 | 642,416 | +0.73(+1.00%) |
Apr 05, 2024 | 72.78 | 73.49 | 72.66 | 73.01 | 787,913 | +0.26(+0.36%) |
Apr 04, 2024 | 74.44 | 74.44 | 72.56 | 72.75 | 676,905 | -1.11(-1.50%) |
Apr 03, 2024 | 73.83 | 74.41 | 73.06 | 73.86 | 809,527 | -0.27(-0.36%) |
Apr 02, 2024 | 75.27 | 75.48 | 73.86 | 74.13 | 690,665 | -1.29(-1.71%) |
Apr 01, 2024 | 76.56 | 76.62 | 75.35 | 75.42 | 561,880 | -1.33(-1.73%) |
Mar 28, 2024 | 76.91 | 76.69 | 76.69 | 76.75 | 679,184 | +0.05(+0.07%) |
Mar 27, 2024 | 76.02 | 76.81 | 75.95 | 76.70 | 581,744 | +1.08(+1.43%) |
Mar 26, 2024 | 75.85 | 76.03 | 75.50 | 75.62 | 373,781 | -0.25(-0.33%) |
Mar 25, 2024 | 76.24 | 76.63 | 75.69 | 75.87 | 489,271 | +0.19(+0.25%) |
Mar 22, 2024 | 76.91 | 76.91 | 75.51 | 75.68 | 665,555 | -0.64(-0.84%) |
Mar 21, 2024 | 77.66 | 77.71 | 75.97 | 76.32 | 1,141,222 | -1.11(-1.43%) |
Mar 20, 2024 | 77.66 | 77.76 | 76.40 | 77.43 | 857,343 | -0.23(-0.30%) |
Mar 19, 2024 | 77.24 | 77.88 | 76.66 | 77.66 | 732,021 | +0.52(+0.67%) |
Mar 18, 2024 | 78.21 | 78.31 | 76.98 | 77.14 | 1,320,664 | -1.25(-1.59%) |
Mar 15, 2024 | 77.83 | 78.55 | 77.39 | 78.39 | 1,661,656 | +0.19(+0.24%) |
Mar 14, 2024 | 78.09 | 78.85 | 77.25 | 78.20 | 697,045 | -0.06(-0.08%) |
Mar 13, 2024 | 79.31 | 79.72 | 78.05 | 78.26 | 1,178,433 | -1.07(-1.35%) |
Mar 12, 2024 | 77.27 | 79.43 | 77.00 | 79.33 | 1,297,577 | +1.79(+2.31%) |
Mar 11, 2024 | 75.25 | 78.11 | 74.00 | 77.54 | 2,041,514 | +1.83(+2.42%) |
Mar 08, 2024 | 76.25 | 77.68 | 76.25 | 75.71 | 514,088 | -0.26(-0.34%) |
Mar 07, 2024 | 74.70 | 76.14 | 74.70 | 75.97 | 606,331 | +1.42(+1.91%) |
Mar 06, 2024 | 75.09 | 75.77 | 74.53 | 74.55 | 944,018 | -0.16(-0.21%) |
Mar 05, 2024 | 75.20 | 75.82 | 74.69 | 74.71 | 667,617 | -0.53(-0.70%) |
Mar 04, 2024 | 75.08 | 76.54 | 74.51 | 75.23 | 803,906 | -0.37(-0.49%) |
Mar 01, 2024 | 76.63 | 76.81 | 75.49 | 75.60 | 604,791 | -0.58(-0.76%) |
Feb 29, 2024 | 77.08 | 77.30 | 75.78 | 76.18 | 873,534 | -0.89(-1.15%) |
Feb 28, 2024 | 76.87 | 77.81 | 76.64 | 77.07 | 497,561 | -0.06(-0.08%) |
Feb 27, 2024 | 77.99 | 78.35 | 77.09 | 77.13 | 456,915 | -0.84(-1.07%) |
Feb 26, 2024 | 78.76 | 79.08 | 77.32 | 77.96 | 656,969 | -1.14(-1.45%) |
Feb 23, 2024 | 79.96 | 79.98 | 78.94 | 79.11 | 417,712 | -0.62(-0.77%) |
Feb 22, 2024 | 79.36 | 80.44 | 79.36 | 79.72 | 510,634 | -0.29(-0.36%) |
Feb 21, 2024 | 79.63 | 80.54 | 79.21 | 80.01 | 651,079 | +0.59(+0.74%) |
Feb 20, 2024 | 78.04 | 79.83 | 78.04 | 79.42 | 614,347 | +1.11(+1.42%) |
Feb 16, 2024 | 78.78 | 79.72 | 78.31 | 78.31 | 557,192 | -0.84(-1.06%) |
Feb 15, 2024 | 78.12 | 79.53 | 76.81 | 79.15 | 807,768 | +1.26(+1.62%) |
Feb 14, 2024 | 78.71 | 78.89 | 77.81 | 77.88 | 437,831 | -0.36(-0.46%) |
Feb 13, 2024 | 78.18 | 78.84 | 77.27 | 78.24 | 375,644 | -1.38(-1.74%) |
Feb 12, 2024 | 79.51 | 79.75 | 78.62 | 79.62 | 438,299 | +0.11(+0.14%) |
Feb 09, 2024 | 78.39 | 80.28 | 77.92 | 79.51 | 419,283 | +1.09(+1.40%) |
Feb 08, 2024 | 79.04 | 79.34 | 78.41 | 78.42 | 522,846 | -0.24(-0.30%) |
Feb 07, 2024 | 77.98 | 79.28 | 77.56 | 78.66 | 399,662 | +0.34(+0.43%) |
Feb 06, 2024 | 77.98 | 78.66 | 77.87 | 78.32 | 247,666 | +0.49(+0.63%) |
Feb 05, 2024 | 78.17 | 78.31 | 77.42 | 77.83 | 414,044 | -0.76(-0.96%) |
Feb 02, 2024 | 78.37 | 78.98 | 78.02 | 78.59 | 516,563 | -0.23(-0.29%) |
Feb 01, 2024 | 77.70 | 78.84 | 77.31 | 78.82 | 561,196 | +1.26(+1.63%) |
Jan 31, 2024 | 78.77 | 79.45 | 77.41 | 77.55 | 646,023 | -1.79(-2.26%) |
Jan 30, 2024 | 79.16 | 79.81 | 78.73 | 79.34 | 503,532 | -0.55(-0.69%) |
Jan 29, 2024 | 79.20 | 79.91 | 78.72 | 79.89 | 451,585 | +0.53(+0.66%) |
Jan 26, 2024 | 78.73 | 79.72 | 78.44 | 79.36 | 345,753 | +0.88(+1.12%) |
Jan 25, 2024 | 78.00 | 78.68 | 77.87 | 78.49 | 737,386 | +1.00(+1.28%) |
Jan 24, 2024 | 78.68 | 78.72 | 77.39 | 77.49 | 656,235 | -0.63(-0.80%) |
Jan 23, 2024 | 79.20 | 79.39 | 77.67 | 78.12 | 843,193 | -1.03(-1.31%) |
Jan 22, 2024 | 80.13 | 80.20 | 79.04 | 79.16 | 717,261 | -0.86(-1.07%) |
Jan 19, 2024 | 79.59 | 80.25 | 78.98 | 80.01 | 386,469 | +0.63(+0.79%) |
Jan 18, 2024 | 78.97 | 79.63 | 78.81 | 79.38 | 355,142 | +0.55(+0.69%) |
Jan 17, 2024 | 78.62 | 79.23 | 78.54 | 78.84 | 411,779 | -0.47(-0.59%) |
Jan 16, 2024 | 79.36 | 79.52 | 79.08 | 79.30 | 407,748 | -0.54(-0.67%) |
Jan 12, 2024 | 80.71 | 81.12 | 79.59 | 79.84 | 436,435 | -0.58(-0.72%) |
Jan 11, 2024 | 80.50 | 80.86 | 79.97 | 80.42 | 701,709 | -0.22(-0.27%) |
Jan 10, 2024 | 80.22 | 80.83 | 79.55 | 80.64 | 621,476 | +0.42(+0.52%) |
Jan 09, 2024 | 80.33 | 80.80 | 79.80 | 80.22 | 408,343 | -0.68(-0.84%) |
Jan 08, 2024 | 79.71 | 80.90 | 79.50 | 80.90 | 620,935 | +1.25(+1.57%) |
Jan 05, 2024 | 78.93 | 80.34 | 78.74 | 79.64 | 387,178 | +0.42(+0.53%) |
Jan 04, 2024 | 78.77 | 79.53 | 78.25 | 79.23 | 774,500 | +0.47(+0.59%) |
Jan 03, 2024 | 78.86 | 79.53 | 78.53 | 78.76 | 695,344 | -1.12(-1.41%) |
Jan 02, 2024 | 79.85 | 80.74 | 79.55 | 79.88 | 785,952 | -0.14(-0.17%) |
Dec 29, 2023 | 80.25 | 80.93 | 79.93 | 80.02 | 486,973 | -0.45(-0.56%) |
Dec 28, 2023 | 80.13 | 80.50 | 79.86 | 80.47 | 321,757 | +0.34(+0.42%) |
Dec 27, 2023 | 80.12 | 80.52 | 79.52 | 80.13 | 343,024 | +0.12(+0.15%) |
Dec 26, 2023 | 79.02 | 80.14 | 79.02 | 80.01 | 358,948 | +0.74(+0.93%) |
Dec 22, 2023 | 79.67 | 79.97 | 78.86 | 79.28 | 531,683 | +0.13(+0.16%) |
Dec 21, 2023 | 79.28 | 79.72 | 78.64 | 79.15 | 591,204 | +0.47(+0.59%) |
Dec 20, 2023 | 78.84 | 79.81 | 78.59 | 78.68 | 867,032 | -0.61(-0.77%) |
Dec 19, 2023 | 79.35 | 80.02 | 79.01 | 79.28 | 702,870 | +0.51(+0.64%) |
Dec 18, 2023 | 77.62 | 79.10 | 77.23 | 78.78 | 673,865 | +1.27(+1.64%) |
Dec 15, 2023 | 77.36 | 78.30 | 76.80 | 77.50 | 1,715,949 | -0.32(-0.41%) |
Dec 14, 2023 | 80.11 | 81.34 | 77.63 | 77.82 | 1,555,904 | -1.04(-1.33%) |
Dec 13, 2023 | 77.49 | 79.02 | 76.90 | 78.87 | 1,268,408 | +1.04(+1.34%) |
Dec 12, 2023 | 80.01 | 80.12 | 77.77 | 77.82 | 1,370,785 | -1.01(-1.28%) |
Dec 11, 2023 | 77.87 | 79.20 | 77.87 | 78.83 | 1,569,164 | +1.23(+1.58%) |
Dec 08, 2023 | 77.65 | 78.14 | 77.35 | 77.60 | 1,122,464 | -0.14(-0.18%) |
Dec 07, 2023 | 76.79 | 77.94 | 76.67 | 77.74 | 557,057 | +1.15(+1.50%) |
Dec 06, 2023 | 76.95 | 77.18 | 76.33 | 76.59 | 598,932 | +0.24(+0.31%) |
Dec 05, 2023 | 77.17 | 78.34 | 76.31 | 76.35 | 691,086 | -1.14(-1.47%) |
Dec 04, 2023 | 78.33 | 78.90 | 77.45 | 77.49 | 773,491 | -0.77(-0.99%) |
Dec 01, 2023 | 76.77 | 78.31 | 76.54 | 78.26 | 1,103,443 | +1.63(+2.13%) |
Nov 30, 2023 | 76.92 | 77.18 | 76.40 | 76.63 | 849,908 | -0.01(-0.01%) |
Nov 29, 2023 | 77.39 | 78.10 | 76.54 | 76.64 | 1,143,124 | -0.64(-0.83%) |
Nov 28, 2023 | 77.09 | 77.45 | 76.67 | 77.28 | 619,850 | -0.02(-0.03%) |
Nov 27, 2023 | 77.29 | 78.00 | 76.88 | 77.30 | 830,337 | -0.06(-0.08%) |
Nov 24, 2023 | 77.54 | 77.95 | 77.31 | 77.36 | 228,528 | -0.03(-0.04%) |
Nov 22, 2023 | 77.37 | 77.53 | 76.81 | 77.39 | 574,632 | +0.77(+1.01%) |
Nov 21, 2023 | 76.85 | 77.32 | 76.39 | 76.62 | 741,297 | -0.61(-0.80%) |
Nov 20, 2023 | 77.31 | 77.43 | 76.52 | 77.23 | 519,133 | -0.14(-0.18%) |
Nov 17, 2023 | 76.09 | 77.73 | 75.80 | 77.37 | 675,560 | +1.51(+1.99%) |
Nov 16, 2023 | 75.54 | 76.24 | 75.14 | 75.86 | 654,965 | -0.23(-0.30%) |
Nov 15, 2023 | 77.03 | 77.61 | 76.07 | 76.09 | 1,139,186 | -0.74(-0.97%) |
Nov 14, 2023 | 76.63 | 77.50 | 76.59 | 76.84 | 943,224 | +1.31(+1.73%) |
Nov 13, 2023 | 75.87 | 76.65 | 75.51 | 75.53 | 917,701 | -0.52(-0.68%) |
Nov 10, 2023 | 74.95 | 76.23 | 74.67 | 76.04 | 907,057 | +1.06(+1.41%) |
Nov 09, 2023 | 74.98 | 75.39 | 74.36 | 74.98 | 708,848 | +0.40(+0.53%) |
Nov 08, 2023 | 75.59 | 75.96 | 74.54 | 74.59 | 764,307 | -0.86(-1.14%) |
Nov 07, 2023 | 73.91 | 76.22 | 73.34 | 75.45 | 1,249,198 | +1.10(+1.48%) |
Nov 06, 2023 | 74.23 | 75.01 | 73.86 | 74.35 | 1,062,460 | +0.32(+0.43%) |
Nov 03, 2023 | 73.22 | 74.47 | 72.95 | 74.03 | 790,785 | +1.54(+2.12%) |
Nov 02, 2023 | 72.29 | 72.74 | 71.20 | 72.50 | 613,229 | +0.61(+0.85%) |
Nov 01, 2023 | 71.88 | 71.93 | 70.72 | 71.88 | 938,311 | +0.15(+0.21%) |
Oct 31, 2023 | 70.64 | 72.35 | 70.18 | 71.73 | 874,992 | +0.79(+1.12%) |
Oct 30, 2023 | 71.32 | 71.65 | 70.27 | 70.94 | 1,042,885 | +0.66(+0.94%) |
Oct 27, 2023 | 72.17 | 72.19 | 69.70 | 70.28 | 1,281,754 | -1.36(-1.89%) |
Oct 26, 2023 | 73.15 | 74.16 | 71.24 | 71.63 | 1,230,334 | -0.87(-1.20%) |
Oct 25, 2023 | 72.92 | 74.21 | 72.46 | 72.51 | 830,075 | -0.96(-1.31%) |
Oct 24, 2023 | 73.07 | 73.96 | 72.72 | 73.47 | 1,714,889 | +1.12(+1.55%) |
Oct 23, 2023 | 72.82 | 73.31 | 72.11 | 72.35 | 1,179,539 | -0.63(-0.87%) |
Oct 20, 2023 | 72.55 | 73.57 | 71.97 | 72.98 | 1,231,926 | +0.21(+0.29%) |
Oct 19, 2023 | 73.30 | 73.83 | 72.28 | 72.77 | 997,097 | -0.62(-0.85%) |
Oct 18, 2023 | 73.87 | 73.87 | 72.68 | 73.40 | 1,389,315 | -1.20(-1.61%) |
Oct 17, 2023 | 76.29 | 77.77 | 72.34 | 74.60 | 6,004,274 | +6.13(+8.96%) |
Oct 16, 2023 | 67.54 | 68.75 | 67.54 | 68.46 | 502,062 | +1.58(+2.36%) |
Oct 13, 2023 | 67.42 | 67.88 | 66.73 | 66.89 | 621,158 | -0.57(-0.85%) |
Oct 12, 2023 | 68.33 | 68.50 | 66.89 | 67.46 | 444,281 | -0.97(-1.42%) |
Oct 11, 2023 | 69.18 | 69.57 | 67.68 | 68.43 | 697,074 | -0.50(-0.72%) |
Oct 10, 2023 | 67.23 | 69.48 | 67.23 | 68.93 | 1,008,983 | +2.30(+3.45%) |
Oct 09, 2023 | 66.29 | 66.73 | 65.03 | 66.63 | 569,079 | -0.33(-0.49%) |
Oct 06, 2023 | 66.21 | 67.68 | 66.00 | 66.96 | 513,036 | +0.31(+0.46%) |
Oct 05, 2023 | 66.67 | 67.06 | 65.89 | 66.65 | 797,511 | -0.13(-0.19%) |
Oct 04, 2023 | 66.33 | 67.11 | 66.05 | 66.78 | 676,365 | +0.56(+0.85%) |
Oct 03, 2023 | 67.04 | 67.33 | 66.08 | 66.21 | 768,697 | -1.23(-1.82%) |