Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 70.31 | 70.85 | 69.46 | 70.41 | 184,132 | +0.03(+0.04%) |
Jun 12, 2024 | 72.51 | 72.51 | 70.37 | 70.38 | 167,189 | -0.54(-0.76%) |
Jun 11, 2024 | 70.00 | 71.09 | 69.76 | 70.92 | 160,492 | +0.35(+0.50%) |
Jun 10, 2024 | 70.39 | 70.98 | 70.14 | 70.57 | 177,246 | -0.17(-0.24%) |
Jun 07, 2024 | 71.98 | 72.18 | 70.73 | 70.74 | 151,775 | -2.12(-2.91%) |
Jun 06, 2024 | 72.61 | 73.39 | 72.51 | 72.86 | 152,416 | -0.11(-0.15%) |
Jun 05, 2024 | 73.43 | 73.53 | 72.92 | 72.97 | 146,501 | -0.47(-0.64%) |
Jun 04, 2024 | 73.19 | 73.76 | 72.82 | 73.44 | 219,467 | +0.37(+0.51%) |
Jun 03, 2024 | 73.85 | 74.14 | 72.82 | 73.07 | 180,033 | -0.52(-0.71%) |
May 31, 2024 | 72.20 | 73.95 | 72.17 | 73.59 | 350,609 | +1.76(+2.45%) |
May 30, 2024 | 71.53 | 72.26 | 71.03 | 71.83 | 272,204 | +0.78(+1.10%) |
May 29, 2024 | 71.37 | 71.42 | 70.84 | 71.05 | 201,641 | -0.90(-1.25%) |
May 28, 2024 | 73.96 | 74.07 | 71.81 | 71.95 | 195,621 | -2.14(-2.89%) |
May 24, 2024 | 75.07 | 75.21 | 73.53 | 74.09 | 241,911 | -0.73(-0.98%) |
May 23, 2024 | 76.69 | 76.88 | 74.53 | 74.82 | 176,398 | -2.00(-2.60%) |
May 22, 2024 | 77.72 | 77.86 | 76.54 | 76.82 | 131,519 | -0.98(-1.26%) |
May 21, 2024 | 77.56 | 77.82 | 76.88 | 77.80 | 298,231 | +0.33(+0.43%) |
May 20, 2024 | 78.24 | 78.24 | 77.13 | 77.47 | 158,106 | -0.82(-1.05%) |
May 17, 2024 | 78.59 | 78.74 | 78.10 | 78.29 | 174,855 | -0.08(-0.10%) |
May 16, 2024 | 77.64 | 78.43 | 77.47 | 78.37 | 215,708 | +0.66(+0.84%) |
May 15, 2024 | 78.46 | 78.46 | 77.30 | 77.71 | 179,954 | -0.04(-0.05%) |
May 14, 2024 | 78.29 | 79.00 | 77.31 | 77.75 | 147,803 | +0.21(+0.27%) |
May 13, 2024 | 77.82 | 78.64 | 77.39 | 77.54 | 207,725 | -0.01(-0.01%) |
May 10, 2024 | 77.68 | 77.89 | 76.92 | 77.55 | 367,160 | +0.03(+0.04%) |
May 09, 2024 | 76.58 | 77.71 | 76.05 | 77.52 | 240,579 | +1.42(+1.87%) |
May 08, 2024 | 74.43 | 76.27 | 73.52 | 76.10 | 304,285 | +2.73(+3.71%) |
May 07, 2024 | 74.10 | 74.34 | 73.30 | 73.38 | 279,088 | -0.27(-0.36%) |
May 06, 2024 | 73.21 | 73.68 | 72.78 | 73.65 | 196,760 | +0.52(+0.71%) |
May 03, 2024 | 73.29 | 73.47 | 72.52 | 73.13 | 188,177 | +0.74(+1.02%) |
May 02, 2024 | 72.03 | 72.54 | 71.46 | 72.39 | 320,620 | +0.71(+0.98%) |
May 01, 2024 | 70.82 | 72.47 | 70.81 | 71.69 | 240,336 | +1.23(+1.75%) |
Apr 30, 2024 | 69.48 | 70.91 | 68.99 | 70.45 | 452,064 | +0.59(+0.84%) |
Apr 29, 2024 | 69.81 | 70.53 | 69.71 | 69.87 | 140,406 | +0.34(+0.49%) |
Apr 26, 2024 | 69.89 | 70.29 | 69.29 | 69.53 | 239,057 | -0.40(-0.57%) |
Apr 25, 2024 | 70.37 | 70.44 | 69.45 | 69.93 | 273,048 | -0.45(-0.64%) |
Apr 24, 2024 | 69.28 | 70.64 | 68.77 | 70.37 | 259,845 | +0.58(+0.83%) |
Apr 23, 2024 | 68.69 | 70.35 | 68.69 | 69.80 | 273,392 | +1.20(+1.75%) |
Apr 22, 2024 | 68.71 | 68.98 | 67.89 | 68.59 | 262,310 | -0.28(-0.40%) |
Apr 19, 2024 | 67.49 | 68.95 | 67.49 | 68.87 | 420,811 | +1.27(+1.88%) |
Apr 18, 2024 | 67.09 | 68.01 | 66.97 | 67.60 | 212,695 | +0.82(+1.22%) |
Apr 17, 2024 | 66.42 | 67.00 | 66.27 | 66.78 | 177,835 | +0.58(+0.87%) |
Apr 16, 2024 | 66.91 | 66.91 | 65.67 | 66.21 | 318,051 | -1.03(-1.54%) |
Apr 15, 2024 | 67.23 | 67.45 | 66.41 | 67.24 | 345,541 | -0.17(-0.25%) |
Apr 12, 2024 | 68.22 | 68.33 | 67.18 | 67.41 | 197,400 | -0.67(-0.98%) |
Apr 11, 2024 | 68.86 | 68.93 | 68.03 | 68.08 | 201,699 | -0.62(-0.90%) |
Apr 10, 2024 | 69.00 | 69.00 | 67.71 | 68.69 | 245,093 | -1.75(-2.48%) |
Apr 09, 2024 | 70.27 | 70.68 | 69.86 | 70.44 | 146,737 | +0.50(+0.71%) |
Apr 08, 2024 | 69.70 | 70.22 | 69.37 | 69.95 | 126,335 | +0.54(+0.77%) |
Apr 05, 2024 | 69.52 | 69.77 | 68.42 | 69.41 | 164,517 | -0.51(-0.73%) |
Apr 04, 2024 | 69.99 | 70.22 | 69.58 | 69.92 | 178,649 | +0.75(+1.08%) |
Apr 03, 2024 | 69.47 | 69.76 | 68.83 | 69.17 | 186,286 | -0.46(-0.66%) |
Apr 02, 2024 | 70.70 | 71.37 | 69.47 | 69.63 | 317,452 | -1.64(-2.30%) |
Apr 01, 2024 | 72.17 | 72.17 | 70.52 | 71.27 | 194,486 | -0.58(-0.80%) |
Mar 28, 2024 | 71.95 | 72.38 | 71.60 | 71.85 | 212,667 | +0.17(+0.24%) |
Mar 27, 2024 | 70.17 | 71.77 | 70.17 | 71.68 | 259,035 | +1.90(+2.72%) |
Mar 26, 2024 | 70.34 | 70.34 | 69.60 | 69.78 | 185,288 | -0.29(-0.41%) |
Mar 25, 2024 | 70.74 | 71.08 | 70.07 | 70.07 | 134,369 | -0.68(-0.96%) |
Mar 22, 2024 | 71.55 | 71.58 | 70.54 | 70.74 | 179,800 | -0.36(-0.50%) |
Mar 21, 2024 | 71.16 | 72.01 | 71.05 | 71.10 | 218,781 | +0.09(+0.13%) |
Mar 20, 2024 | 69.97 | 71.28 | 69.82 | 71.01 | 194,795 | +0.81(+1.15%) |
Mar 19, 2024 | 70.07 | 70.66 | 69.82 | 70.20 | 208,050 | +0.34(+0.48%) |
Mar 18, 2024 | 71.14 | 71.59 | 69.79 | 69.87 | 226,231 | -1.51(-2.12%) |
Mar 15, 2024 | 70.87 | 72.18 | 70.61 | 71.38 | 950,802 | -0.02(-0.03%) |
Mar 14, 2024 | 72.06 | 72.26 | 70.57 | 71.40 | 224,538 | -1.05(-1.46%) |
Mar 13, 2024 | 72.69 | 73.53 | 72.43 | 72.45 | 226,016 | -0.18(-0.25%) |
Mar 12, 2024 | 73.20 | 73.32 | 71.98 | 72.63 | 199,566 | -0.91(-1.23%) |
Mar 11, 2024 | 71.75 | 73.99 | 71.75 | 73.54 | 292,828 | +1.63(+2.27%) |
Mar 08, 2024 | 71.52 | 72.04 | 71.08 | 71.91 | 178,829 | +0.67(+0.94%) |
Mar 07, 2024 | 71.31 | 71.78 | 70.84 | 71.24 | 184,251 | +0.24(+0.34%) |
Mar 06, 2024 | 71.44 | 71.70 | 70.78 | 71.00 | 181,650 | +0.20(+0.28%) |
Mar 05, 2024 | 72.06 | 72.52 | 70.40 | 70.80 | 179,137 | -1.19(-1.66%) |
Mar 04, 2024 | 70.90 | 72.02 | 70.78 | 72.00 | 184,795 | +0.75(+1.05%) |
Mar 01, 2024 | 70.70 | 71.53 | 69.84 | 71.25 | 193,378 | +0.23(+0.32%) |
Feb 29, 2024 | 71.46 | 72.39 | 70.94 | 71.02 | 269,463 | +0.49(+0.69%) |
Feb 28, 2024 | 70.14 | 71.31 | 69.96 | 70.53 | 293,238 | -0.70(-0.98%) |
Feb 27, 2024 | 71.69 | 72.05 | 70.89 | 71.23 | 203,477 | -0.42(-0.58%) |
Feb 26, 2024 | 71.64 | 71.84 | 70.90 | 71.65 | 249,669 | -0.14(-0.19%) |
Feb 23, 2024 | 73.31 | 73.31 | 71.77 | 71.79 | 473,097 | -1.63(-2.22%) |
Feb 22, 2024 | 74.90 | 74.94 | 72.60 | 73.42 | 402,639 | -2.32(-3.06%) |
Feb 21, 2024 | 76.17 | 76.37 | 75.45 | 75.73 | 146,570 | -0.12(-0.16%) |
Feb 20, 2024 | 75.58 | 76.80 | 75.42 | 75.85 | 296,160 | -0.10(-0.13%) |
Feb 16, 2024 | 76.16 | 76.41 | 75.14 | 75.95 | 152,732 | -0.40(-0.52%) |
Feb 15, 2024 | 74.68 | 76.38 | 74.68 | 76.35 | 224,587 | +2.22(+2.99%) |
Feb 14, 2024 | 74.15 | 74.22 | 73.09 | 74.14 | 217,386 | +0.51(+0.70%) |
Feb 13, 2024 | 74.79 | 75.80 | 73.06 | 73.62 | 214,639 | -2.49(-3.27%) |
Feb 12, 2024 | 75.02 | 76.27 | 74.88 | 76.11 | 141,338 | +1.43(+1.92%) |
Feb 09, 2024 | 74.12 | 75.06 | 74.05 | 74.68 | 289,739 | +0.40(+0.53%) |
Feb 08, 2024 | 73.80 | 74.44 | 73.22 | 74.28 | 244,117 | +0.31(+0.41%) |
Feb 07, 2024 | 74.48 | 74.68 | 73.81 | 73.98 | 184,166 | -0.38(-0.51%) |
Feb 06, 2024 | 73.12 | 74.61 | 73.02 | 74.35 | 188,972 | +1.06(+1.44%) |
Feb 05, 2024 | 73.75 | 74.06 | 73.15 | 73.30 | 318,034 | -1.28(-1.71%) |
Feb 02, 2024 | 74.20 | 75.15 | 73.69 | 74.57 | 178,853 | -0.54(-0.72%) |
Feb 01, 2024 | 73.93 | 75.17 | 73.77 | 75.11 | 138,353 | +1.34(+1.81%) |
Jan 31, 2024 | 74.85 | 75.60 | 73.60 | 73.78 | 210,553 | -0.55(-0.75%) |
Jan 30, 2024 | 74.78 | 74.91 | 74.02 | 74.33 | 120,427 | -0.71(-0.95%) |
Jan 29, 2024 | 74.29 | 75.29 | 73.46 | 75.05 | 154,627 | +0.73(+0.98%) |
Jan 26, 2024 | 75.59 | 75.59 | 74.30 | 74.31 | 170,065 | -0.73(-0.98%) |
Jan 25, 2024 | 75.23 | 75.78 | 74.39 | 75.05 | 175,403 | +0.61(+0.82%) |
Jan 24, 2024 | 77.28 | 77.47 | 74.43 | 74.43 | 241,859 | -2.41(-3.14%) |
Jan 23, 2024 | 77.55 | 77.58 | 76.12 | 76.85 | 224,210 | -0.06(-0.08%) |
Jan 22, 2024 | 75.86 | 77.40 | 75.81 | 76.90 | 192,478 | +1.05(+1.38%) |
Jan 19, 2024 | 76.61 | 76.98 | 75.27 | 75.86 | 303,672 | -0.42(-0.54%) |
Jan 18, 2024 | 75.91 | 76.32 | 75.28 | 76.27 | 191,629 | +0.09(+0.12%) |
Jan 17, 2024 | 76.97 | 77.57 | 75.64 | 76.18 | 145,382 | -1.52(-1.96%) |
Jan 16, 2024 | 77.78 | 79.38 | 77.42 | 77.71 | 391,303 | -0.04(-0.05%) |
Jan 12, 2024 | 76.91 | 77.96 | 76.84 | 77.75 | 208,161 | +1.22(+1.59%) |
Jan 11, 2024 | 77.51 | 77.51 | 75.55 | 76.53 | 242,458 | -1.47(-1.89%) |
Jan 10, 2024 | 77.01 | 78.12 | 77.01 | 78.00 | 147,748 | +0.90(+1.17%) |
Jan 09, 2024 | 76.16 | 77.46 | 76.00 | 77.10 | 192,170 | -0.17(-0.22%) |
Jan 08, 2024 | 76.46 | 77.27 | 76.22 | 77.27 | 135,725 | +0.58(+0.76%) |
Jan 05, 2024 | 77.40 | 77.83 | 76.42 | 76.69 | 192,094 | -0.72(-0.93%) |
Jan 04, 2024 | 79.16 | 79.16 | 77.40 | 77.41 | 241,295 | -1.24(-1.57%) |
Jan 03, 2024 | 79.72 | 79.75 | 78.24 | 78.65 | 188,224 | -0.93(-1.17%) |
Jan 02, 2024 | 79.30 | 80.43 | 78.94 | 79.58 | 210,036 | +0.04(+0.05%) |
Dec 29, 2023 | 80.04 | 80.31 | 79.12 | 79.54 | 131,915 | -0.89(-1.11%) |
Dec 28, 2023 | 79.69 | 80.57 | 79.69 | 80.43 | 123,751 | +0.18(+0.22%) |
Dec 27, 2023 | 80.98 | 81.11 | 80.04 | 80.25 | 131,527 | -0.62(-0.77%) |
Dec 26, 2023 | 80.42 | 81.15 | 80.41 | 80.87 | 101,284 | +0.10(+0.12%) |
Dec 22, 2023 | 81.10 | 81.74 | 80.39 | 80.77 | 90,933 | +0.31(+0.38%) |
Dec 21, 2023 | 81.01 | 81.32 | 80.05 | 80.47 | 144,502 | +0.12(+0.15%) |
Dec 20, 2023 | 81.39 | 82.86 | 80.32 | 80.35 | 214,137 | -1.79(-2.18%) |
Dec 19, 2023 | 81.39 | 82.42 | 81.39 | 82.14 | 179,483 | +1.29(+1.59%) |
Dec 18, 2023 | 81.55 | 81.80 | 80.11 | 80.85 | 164,154 | -0.34(-0.41%) |
Dec 15, 2023 | 82.52 | 82.52 | 80.98 | 81.19 | 639,639 | -1.50(-1.82%) |
Dec 14, 2023 | 84.55 | 84.77 | 82.42 | 82.69 | 177,730 | -0.57(-0.69%) |
Dec 13, 2023 | 80.82 | 83.73 | 80.53 | 83.26 | 274,460 | +2.47(+3.06%) |
Dec 12, 2023 | 80.85 | 81.19 | 79.78 | 80.79 | 141,806 | +0.16(+0.20%) |
Dec 11, 2023 | 80.36 | 80.64 | 79.80 | 80.63 | 138,728 | -0.05(-0.06%) |
Dec 08, 2023 | 81.39 | 81.72 | 80.42 | 80.68 | 113,849 | -0.71(-0.87%) |
Dec 07, 2023 | 80.17 | 81.40 | 80.01 | 81.39 | 189,772 | -0.09(-0.11%) |
Dec 06, 2023 | 81.46 | 82.31 | 81.28 | 81.48 | 155,911 | +0.59(+0.73%) |
Dec 05, 2023 | 81.68 | 81.70 | 80.52 | 80.89 | 137,038 | -1.05(-1.28%) |
Dec 04, 2023 | 80.07 | 81.96 | 80.07 | 81.94 | 201,266 | +1.57(+1.96%) |
Dec 01, 2023 | 78.73 | 80.38 | 77.95 | 80.37 | 161,054 | +1.34(+1.70%) |
Nov 30, 2023 | 78.65 | 79.24 | 78.05 | 79.02 | 224,145 | +0.66(+0.85%) |
Nov 29, 2023 | 79.25 | 79.50 | 78.02 | 78.36 | 340,737 | -0.64(-0.81%) |
Nov 28, 2023 | 79.40 | 79.90 | 78.95 | 79.00 | 99,904 | -0.71(-0.89%) |
Nov 27, 2023 | 79.87 | 80.26 | 79.30 | 79.71 | 134,519 | -0.07(-0.09%) |
Nov 24, 2023 | 79.87 | 79.87 | 78.92 | 79.78 | 68,313 | -0.18(-0.22%) |
Nov 22, 2023 | 79.04 | 80.07 | 78.79 | 79.96 | 294,049 | +1.62(+2.07%) |
Nov 21, 2023 | 78.26 | 78.60 | 77.50 | 78.34 | 121,141 | -0.26(-0.33%) |
Nov 20, 2023 | 79.62 | 79.62 | 78.24 | 78.60 | 187,690 | -1.27(-1.59%) |
Nov 17, 2023 | 79.89 | 80.09 | 79.53 | 79.86 | 203,221 | +0.35(+0.44%) |
Nov 16, 2023 | 80.08 | 80.25 | 79.44 | 79.52 | 103,295 | -0.17(-0.21%) |
Nov 15, 2023 | 80.41 | 81.30 | 79.66 | 79.68 | 282,005 | -0.86(-1.07%) |
Nov 14, 2023 | 78.68 | 80.66 | 78.51 | 80.54 | 155,043 | +4.15(+5.44%) |
Nov 13, 2023 | 75.87 | 76.43 | 75.46 | 76.39 | 166,940 | +0.17(+0.22%) |
Nov 10, 2023 | 77.52 | 77.52 | 76.16 | 76.22 | 216,131 | -0.54(-0.70%) |
Nov 09, 2023 | 77.69 | 77.83 | 76.36 | 76.76 | 176,499 | -0.55(-0.71%) |
Nov 08, 2023 | 79.04 | 79.43 | 76.72 | 77.32 | 386,896 | -1.89(-2.38%) |
Nov 07, 2023 | 80.66 | 80.66 | 78.81 | 79.20 | 229,403 | -1.82(-2.25%) |
Nov 06, 2023 | 81.63 | 81.63 | 80.79 | 81.02 | 189,795 | -0.52(-0.64%) |
Nov 03, 2023 | 80.84 | 82.62 | 80.55 | 81.54 | 235,275 | +2.21(+2.79%) |
Nov 02, 2023 | 78.23 | 79.67 | 77.63 | 79.33 | 147,420 | +1.67(+2.15%) |