Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 74.24 | 74.89 | 73.93 | 74.23 | 1,642,003 | -0.13(-0.17%) |
May 07, 2024 | 74.50 | 74.50 | 73.67 | 74.36 | 2,636,180 | +0.46(+0.62%) |
May 06, 2024 | 74.31 | 74.42 | 73.67 | 73.90 | 1,886,051 | -0.19(-0.26%) |
May 03, 2024 | 75.09 | 75.69 | 72.70 | 74.09 | 2,662,215 | -1.16(-1.54%) |
May 02, 2024 | 74.75 | 75.27 | 74.41 | 75.25 | 1,216,744 | +0.76(+1.02%) |
May 01, 2024 | 73.67 | 75.14 | 73.43 | 74.49 | 1,554,213 | +0.62(+0.84%) |
Apr 30, 2024 | 73.96 | 74.69 | 73.05 | 73.87 | 1,447,103 | -0.48(-0.65%) |
Apr 29, 2024 | 74.03 | 74.54 | 73.89 | 74.35 | 1,393,094 | +0.69(+0.94%) |
Apr 26, 2024 | 74.58 | 74.84 | 73.65 | 73.66 | 1,201,406 | -1.10(-1.47%) |
Apr 25, 2024 | 74.73 | 75.02 | 73.87 | 74.76 | 1,106,309 | +0.05(+0.07%) |
Apr 24, 2024 | 73.45 | 74.96 | 72.92 | 74.71 | 1,006,238 | +0.69(+0.93%) |
Apr 23, 2024 | 74.18 | 74.96 | 73.80 | 74.02 | 1,108,556 | -0.36(-0.48%) |
Apr 22, 2024 | 73.76 | 74.66 | 73.33 | 74.38 | 1,480,236 | +0.50(+0.68%) |
Apr 19, 2024 | 72.74 | 74.12 | 72.66 | 73.88 | 1,266,328 | +1.37(+1.89%) |
Apr 18, 2024 | 72.15 | 72.65 | 71.63 | 72.51 | 1,073,161 | +0.58(+0.81%) |
Apr 17, 2024 | 70.97 | 72.13 | 70.60 | 71.93 | 1,279,044 | +1.59(+2.26%) |
Apr 16, 2024 | 71.36 | 71.43 | 70.10 | 70.34 | 1,105,316 | -1.24(-1.73%) |
Apr 15, 2024 | 72.12 | 72.35 | 71.00 | 71.58 | 1,214,164 | -0.18(-0.25%) |
Apr 12, 2024 | 72.17 | 72.42 | 71.06 | 71.76 | 971,781 | -0.29(-0.40%) |
Apr 11, 2024 | 72.76 | 72.86 | 71.66 | 72.05 | 1,008,672 | -0.23(-0.32%) |
Apr 10, 2024 | 71.90 | 72.47 | 71.17 | 72.28 | 1,457,752 | -1.71(-2.31%) |
Apr 09, 2024 | 73.60 | 74.00 | 73.27 | 73.99 | 1,147,112 | +0.65(+0.89%) |
Apr 08, 2024 | 72.69 | 73.51 | 72.68 | 73.34 | 1,370,881 | +0.63(+0.87%) |
Apr 05, 2024 | 72.44 | 73.11 | 71.78 | 72.71 | 1,585,467 | -0.18(-0.25%) |
Apr 04, 2024 | 73.70 | 73.89 | 72.20 | 72.89 | 1,259,781 | -0.26(-0.36%) |
Apr 03, 2024 | 73.79 | 74.05 | 73.00 | 73.15 | 1,935,438 | -0.65(-0.88%) |
Apr 02, 2024 | 73.24 | 74.35 | 73.24 | 73.80 | 1,232,587 | +0.56(+0.76%) |
Apr 01, 2024 | 73.83 | 73.86 | 72.80 | 73.24 | 1,441,634 | -0.72(-0.97%) |
Mar 28, 2024 | 73.16 | 74.07 | 73.80 | 73.96 | 1,945,777 | +0.81(+1.11%) |
Mar 27, 2024 | 71.40 | 73.16 | 71.11 | 73.15 | 1,404,035 | +2.18(+3.07%) |
Mar 26, 2024 | 71.40 | 71.74 | 70.58 | 70.97 | 988,668 | -0.47(-0.66%) |
Mar 25, 2024 | 71.99 | 72.02 | 71.15 | 71.44 | 1,368,858 | -0.24(-0.33%) |
Mar 22, 2024 | 72.47 | 72.47 | 71.54 | 71.68 | 1,148,046 | -0.12(-0.17%) |
Mar 21, 2024 | 72.18 | 72.56 | 71.77 | 71.80 | 1,451,347 | -0.25(-0.35%) |
Mar 20, 2024 | 71.96 | 72.56 | 71.50 | 72.05 | 1,235,995 | -0.06(-0.08%) |
Mar 19, 2024 | 72.00 | 72.67 | 71.78 | 72.11 | 1,083,210 | +0.14(+0.19%) |
Mar 18, 2024 | 71.53 | 72.31 | 71.32 | 71.97 | 1,999,651 | +0.39(+0.54%) |
Mar 15, 2024 | 70.80 | 72.16 | 70.80 | 71.58 | 3,478,431 | +0.20(+0.28%) |
Mar 14, 2024 | 72.01 | 72.31 | 70.59 | 71.38 | 1,491,764 | -1.02(-1.41%) |
Mar 13, 2024 | 72.57 | 73.01 | 71.94 | 72.40 | 1,261,390 | +0.08(+0.11%) |
Mar 12, 2024 | 72.65 | 73.25 | 71.84 | 72.32 | 1,748,975 | -1.33(-1.81%) |
Mar 11, 2024 | 73.08 | 73.89 | 73.05 | 73.65 | 1,578,282 | +0.64(+0.88%) |
Mar 08, 2024 | 73.13 | 73.60 | 72.50 | 73.01 | 1,408,750 | -0.07(-0.10%) |
Mar 07, 2024 | 73.67 | 73.76 | 72.90 | 73.08 | 1,525,071 | -0.04(-0.05%) |
Mar 06, 2024 | 72.81 | 73.63 | 72.44 | 73.12 | 1,492,391 | +1.00(+1.39%) |
Mar 05, 2024 | 72.96 | 73.81 | 71.96 | 72.12 | 2,734,640 | -0.55(-0.76%) |
Mar 04, 2024 | 70.70 | 72.95 | 70.70 | 72.67 | 2,185,102 | +1.35(+1.89%) |
Mar 01, 2024 | 71.02 | 71.39 | 69.81 | 71.32 | 1,963,672 | +0.13(+0.18%) |
Feb 29, 2024 | 71.78 | 72.30 | 71.17 | 71.19 | 3,395,463 | -0.30(-0.42%) |
Feb 28, 2024 | 71.34 | 71.86 | 71.06 | 71.49 | 1,324,281 | +0.17(+0.24%) |
Feb 27, 2024 | 71.10 | 71.63 | 70.70 | 71.32 | 1,362,640 | +0.49(+0.69%) |
Feb 26, 2024 | 71.35 | 71.39 | 70.28 | 70.83 | 2,218,667 | -0.77(-1.08%) |
Feb 23, 2024 | 70.94 | 72.38 | 70.47 | 71.60 | 2,918,035 | +0.79(+1.12%) |
Feb 22, 2024 | 70.94 | 71.13 | 69.89 | 70.81 | 2,748,988 | -0.59(-0.83%) |
Feb 21, 2024 | 70.26 | 71.55 | 69.97 | 71.40 | 2,469,213 | +1.53(+2.19%) |
Feb 20, 2024 | 69.58 | 70.66 | 69.31 | 69.87 | 1,530,441 | +0.36(+0.52%) |
Feb 16, 2024 | 69.48 | 70.08 | 68.60 | 69.51 | 3,362,713 | -0.03(-0.04%) |
Feb 15, 2024 | 68.80 | 70.08 | 68.62 | 69.54 | 2,583,410 | +0.93(+1.36%) |
Feb 14, 2024 | 68.38 | 68.81 | 67.68 | 68.61 | 1,359,196 | +0.34(+0.50%) |
Feb 13, 2024 | 69.12 | 69.35 | 67.03 | 68.27 | 1,715,023 | -0.90(-1.30%) |
Feb 12, 2024 | 68.76 | 69.38 | 68.26 | 69.17 | 1,263,586 | +0.47(+0.68%) |
Feb 09, 2024 | 67.75 | 68.84 | 67.54 | 68.70 | 1,885,819 | +0.78(+1.15%) |
Feb 08, 2024 | 68.26 | 68.33 | 67.32 | 67.92 | 1,717,927 | -0.77(-1.12%) |
Feb 07, 2024 | 68.58 | 68.69 | 67.85 | 68.69 | 1,715,499 | +0.31(+0.45%) |
Feb 06, 2024 | 67.72 | 68.72 | 67.54 | 68.38 | 2,215,922 | +0.41(+0.60%) |
Feb 05, 2024 | 68.81 | 68.88 | 67.85 | 67.97 | 2,619,837 | -1.44(-2.07%) |
Feb 02, 2024 | 69.94 | 70.18 | 69.11 | 69.41 | 1,765,790 | -1.29(-1.82%) |
Feb 01, 2024 | 69.23 | 70.86 | 68.83 | 70.70 | 2,245,577 | +1.13(+1.62%) |
Jan 31, 2024 | 70.73 | 70.81 | 69.15 | 69.57 | 1,788,968 | -0.46(-0.66%) |
Jan 30, 2024 | 69.65 | 70.49 | 68.75 | 70.03 | 2,351,175 | +0.24(+0.34%) |
Jan 29, 2024 | 69.62 | 70.12 | 69.13 | 69.79 | 1,500,231 | +0.28(+0.40%) |
Jan 26, 2024 | 69.95 | 70.23 | 69.04 | 69.51 | 2,696,656 | -0.17(-0.24%) |
Jan 25, 2024 | 68.81 | 69.73 | 68.72 | 69.68 | 1,779,323 | +1.32(+1.93%) |
Jan 24, 2024 | 69.50 | 69.67 | 67.70 | 68.36 | 2,265,785 | -0.66(-0.96%) |
Jan 23, 2024 | 68.82 | 69.26 | 68.36 | 69.02 | 1,919,919 | +0.17(+0.25%) |
Jan 22, 2024 | 69.17 | 69.79 | 68.52 | 68.85 | 1,847,199 | -0.43(-0.62%) |
Jan 19, 2024 | 69.81 | 69.97 | 68.94 | 69.28 | 2,365,621 | -0.33(-0.47%) |
Jan 18, 2024 | 69.87 | 69.93 | 69.00 | 69.61 | 2,216,516 | -0.71(-1.01%) |
Jan 17, 2024 | 71.04 | 71.95 | 70.19 | 70.32 | 1,531,409 | -0.89(-1.25%) |
Jan 16, 2024 | 71.53 | 71.73 | 70.82 | 71.21 | 1,933,851 | -0.68(-0.95%) |
Jan 12, 2024 | 72.64 | 72.89 | 71.69 | 71.89 | 1,920,654 | -0.31(-0.43%) |
Jan 11, 2024 | 73.45 | 73.45 | 71.49 | 72.20 | 1,780,931 | -1.58(-2.14%) |
Jan 10, 2024 | 73.86 | 74.33 | 73.75 | 73.78 | 1,248,699 | -0.24(-0.32%) |
Jan 09, 2024 | 74.33 | 74.75 | 73.80 | 74.02 | 1,752,140 | -0.64(-0.86%) |
Jan 08, 2024 | 73.86 | 74.75 | 73.59 | 74.66 | 1,612,210 | +0.61(+0.82%) |
Jan 05, 2024 | 73.84 | 74.36 | 73.34 | 74.05 | 1,411,100 | +0.14(+0.19%) |
Jan 04, 2024 | 73.37 | 74.39 | 73.19 | 73.91 | 1,939,911 | +0.24(+0.33%) |
Jan 03, 2024 | 74.00 | 74.24 | 73.17 | 73.67 | 2,090,833 | -0.33(-0.45%) |
Jan 02, 2024 | 72.13 | 74.01 | 71.82 | 74.00 | 1,530,942 | +1.66(+2.29%) |
Dec 29, 2023 | 71.97 | 72.63 | 71.77 | 72.34 | 1,181,728 | +0.04(+0.06%) |
Dec 28, 2023 | 71.50 | 72.47 | 71.47 | 72.30 | 1,059,748 | +0.60(+0.84%) |
Dec 27, 2023 | 71.68 | 72.26 | 71.29 | 71.70 | 1,509,536 | -0.07(-0.10%) |
Dec 26, 2023 | 72.05 | 72.36 | 71.64 | 71.77 | 1,658,137 | -0.30(-0.42%) |
Dec 22, 2023 | 72.59 | 73.12 | 71.94 | 72.07 | 2,006,022 | -0.03(-0.04%) |
Dec 21, 2023 | 72.10 | 72.65 | 71.14 | 72.10 | 2,350,116 | +0.06(+0.08%) |
Dec 20, 2023 | 72.33 | 72.64 | 71.79 | 72.04 | 3,392,605 | -0.31(-0.43%) |
Dec 19, 2023 | 71.07 | 72.42 | 71.01 | 72.35 | 2,440,865 | +1.21(+1.70%) |
Dec 18, 2023 | 72.01 | 72.88 | 70.64 | 71.14 | 4,240,812 | -0.59(-0.82%) |
Dec 15, 2023 | 73.47 | 74.07 | 70.81 | 71.73 | 7,428,270 | -3.29(-4.39%) |
Dec 14, 2023 | 81.75 | 82.09 | 74.57 | 75.02 | 7,697,565 | -6.30(-7.75%) |
Dec 13, 2023 | 77.91 | 81.36 | 77.52 | 81.32 | 2,416,286 | +3.36(+4.31%) |
Dec 12, 2023 | 77.47 | 78.03 | 76.83 | 77.96 | 1,964,619 | +0.41(+0.53%) |
Dec 11, 2023 | 77.13 | 77.68 | 76.94 | 77.55 | 2,194,924 | +0.16(+0.21%) |
Dec 08, 2023 | 78.17 | 78.41 | 77.15 | 77.39 | 1,632,597 | -0.70(-0.90%) |
Dec 07, 2023 | 78.61 | 78.87 | 77.82 | 78.10 | 1,694,153 | -0.36(-0.46%) |
Dec 06, 2023 | 77.63 | 78.50 | 77.23 | 78.45 | 1,940,972 | +1.36(+1.76%) |
Dec 05, 2023 | 78.05 | 78.05 | 76.88 | 77.09 | 1,500,037 | -0.80(-1.03%) |
Dec 04, 2023 | 77.79 | 78.68 | 77.53 | 77.90 | 1,944,830 | -0.44(-0.56%) |
Dec 01, 2023 | 76.99 | 78.34 | 76.74 | 78.33 | 1,997,245 | +1.37(+1.78%) |
Nov 30, 2023 | 76.56 | 77.04 | 76.17 | 76.96 | 2,964,397 | +0.60(+0.78%) |
Nov 29, 2023 | 77.37 | 78.08 | 76.27 | 76.37 | 1,576,623 | -0.85(-1.10%) |
Nov 28, 2023 | 76.81 | 77.97 | 76.63 | 77.22 | 1,666,712 | +0.39(+0.50%) |
Nov 27, 2023 | 76.54 | 77.10 | 76.09 | 76.84 | 1,745,439 | +0.29(+0.38%) |
Nov 24, 2023 | 76.29 | 76.74 | 75.93 | 76.55 | 651,564 | +0.17(+0.22%) |
Nov 22, 2023 | 76.60 | 76.60 | 75.72 | 76.38 | 1,639,519 | +0.30(+0.39%) |
Nov 21, 2023 | 76.24 | 76.47 | 75.40 | 76.08 | 1,621,987 | -0.12(-0.16%) |
Nov 20, 2023 | 76.16 | 76.76 | 75.16 | 76.20 | 1,407,004 | -0.30(-0.39%) |
Nov 17, 2023 | 76.54 | 76.54 | 75.71 | 76.50 | 1,965,461 | +0.34(+0.44%) |
Nov 16, 2023 | 77.58 | 78.32 | 76.01 | 76.16 | 3,194,367 | -0.89(-1.16%) |
Nov 15, 2023 | 76.55 | 77.94 | 76.43 | 77.05 | 1,730,739 | +0.33(+0.43%) |
Nov 14, 2023 | 75.71 | 77.27 | 75.68 | 76.73 | 1,762,189 | +2.55(+3.44%) |
Nov 13, 2023 | 75.64 | 75.72 | 74.10 | 74.18 | 1,976,324 | -1.48(-1.95%) |
Nov 10, 2023 | 76.28 | 76.37 | 75.05 | 75.66 | 1,389,266 | +0.17(+0.22%) |
Nov 09, 2023 | 77.71 | 78.86 | 75.04 | 75.49 | 2,415,522 | -1.48(-1.92%) |
Nov 08, 2023 | 77.03 | 77.03 | 75.87 | 76.96 | 1,547,825 | -0.41(-0.53%) |
Nov 07, 2023 | 77.70 | 77.70 | 76.93 | 77.37 | 1,784,855 | -0.28(-0.36%) |
Nov 06, 2023 | 77.82 | 78.09 | 77.32 | 77.65 | 1,334,750 | -0.23(-0.29%) |
Nov 03, 2023 | 78.74 | 78.83 | 77.80 | 77.88 | 1,208,291 | +0.39(+0.50%) |
Nov 02, 2023 | 75.97 | 78.25 | 75.94 | 77.49 | 1,544,068 | +1.27(+1.67%) |
Nov 01, 2023 | 75.26 | 76.81 | 74.45 | 76.22 | 1,598,001 | +1.12(+1.49%) |
Oct 31, 2023 | 74.83 | 75.32 | 74.06 | 75.10 | 1,563,129 | +0.66(+0.89%) |
Oct 30, 2023 | 75.02 | 75.65 | 73.75 | 74.44 | 1,807,711 | -0.34(-0.45%) |
Oct 27, 2023 | 76.01 | 76.41 | 74.53 | 74.77 | 1,594,987 | -1.66(-2.17%) |
Oct 26, 2023 | 76.43 | 77.49 | 75.93 | 76.43 | 1,607,252 | +0.20(+0.26%) |
Oct 25, 2023 | 75.42 | 76.42 | 75.30 | 76.23 | 1,766,428 | +0.49(+0.64%) |
Oct 24, 2023 | 75.35 | 76.17 | 75.19 | 75.74 | 1,920,581 | +1.27(+1.70%) |
Oct 23, 2023 | 74.26 | 75.34 | 72.55 | 74.47 | 2,890,917 | -1.24(-1.64%) |
Oct 20, 2023 | 77.19 | 77.73 | 75.70 | 75.71 | 2,399,403 | -1.31(-1.70%) |
Oct 19, 2023 | 77.49 | 78.10 | 76.95 | 77.02 | 1,655,147 | -0.83(-1.07%) |
Oct 18, 2023 | 77.78 | 78.18 | 77.15 | 77.86 | 3,042,664 | +0.09(+0.11%) |
Oct 17, 2023 | 77.19 | 78.31 | 77.14 | 77.77 | 1,792,375 | +0.08(+0.10%) |
Oct 16, 2023 | 77.47 | 78.07 | 76.95 | 77.69 | 2,009,029 | +0.37(+0.47%) |
Oct 13, 2023 | 77.00 | 77.49 | 76.55 | 77.32 | 2,463,106 | +1.22(+1.60%) |
Oct 12, 2023 | 76.43 | 76.90 | 75.47 | 76.10 | 2,042,784 | -0.66(-0.87%) |
Oct 11, 2023 | 76.05 | 76.82 | 75.37 | 76.77 | 1,832,447 | +1.21(+1.60%) |
Oct 10, 2023 | 74.47 | 75.71 | 74.39 | 75.56 | 2,099,469 | +1.10(+1.48%) |
Oct 09, 2023 | 73.40 | 74.49 | 73.21 | 74.46 | 1,580,570 | +1.05(+1.43%) |
Oct 06, 2023 | 71.73 | 73.68 | 70.85 | 73.40 | 1,607,532 | +0.74(+1.02%) |
Oct 05, 2023 | 72.11 | 72.98 | 71.74 | 72.66 | 1,742,734 | +0.42(+0.58%) |
Oct 04, 2023 | 72.49 | 72.53 | 70.78 | 72.24 | 1,529,926 | +0.26(+0.36%) |
Oct 03, 2023 | 70.08 | 72.17 | 69.15 | 71.99 | 2,215,721 | +1.43(+2.02%) |