Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 72.17 | 72.87 | 71.44 | 72.73 | 1,754,235 | -0.24(-0.33%) |
Jun 13, 2024 | 73.43 | 73.64 | 72.52 | 72.97 | 1,441,510 | -0.88(-1.19%) |
Jun 12, 2024 | 73.56 | 74.59 | 73.28 | 73.85 | 1,204,447 | +1.01(+1.39%) |
Jun 11, 2024 | 72.93 | 73.23 | 72.34 | 72.84 | 979,378 | -0.31(-0.42%) |
Jun 10, 2024 | 72.72 | 73.19 | 72.33 | 73.15 | 1,097,039 | +0.40(+0.55%) |
Jun 07, 2024 | 73.11 | 73.21 | 72.51 | 72.75 | 896,926 | -0.50(-0.68%) |
Jun 06, 2024 | 73.46 | 73.97 | 72.64 | 73.25 | 1,327,394 | -0.40(-0.54%) |
Jun 05, 2024 | 73.11 | 73.73 | 72.82 | 73.65 | 1,648,921 | +0.87(+1.20%) |
Jun 04, 2024 | 72.83 | 73.37 | 72.53 | 72.78 | 1,127,237 | -0.17(-0.23%) |
Jun 03, 2024 | 74.60 | 74.84 | 72.27 | 72.95 | 1,826,165 | -1.49(-2.00%) |
May 31, 2024 | 73.57 | 74.48 | 73.21 | 74.44 | 2,555,315 | +0.94(+1.28%) |
May 30, 2024 | 73.27 | 73.76 | 72.98 | 73.50 | 1,417,459 | +0.53(+0.73%) |
May 29, 2024 | 73.75 | 73.87 | 72.85 | 72.97 | 1,085,789 | -1.51(-2.03%) |
May 28, 2024 | 75.72 | 75.77 | 74.29 | 74.48 | 1,424,863 | -1.33(-1.75%) |
May 24, 2024 | 75.80 | 76.00 | 75.37 | 75.81 | 1,191,274 | +0.31(+0.41%) |
May 23, 2024 | 77.01 | 77.02 | 75.44 | 75.50 | 1,225,500 | -1.49(-1.93%) |
May 22, 2024 | 77.05 | 77.30 | 76.71 | 76.99 | 1,118,978 | -0.03(-0.04%) |
May 21, 2024 | 76.85 | 77.07 | 76.49 | 77.02 | 1,815,392 | -0.04(-0.05%) |
May 20, 2024 | 77.13 | 77.59 | 76.94 | 77.06 | 1,268,636 | -0.02(-0.03%) |
May 17, 2024 | 77.59 | 77.59 | 76.96 | 77.08 | 1,046,130 | -0.17(-0.22%) |
May 16, 2024 | 77.63 | 77.78 | 76.98 | 77.25 | 908,841 | -0.46(-0.59%) |
May 15, 2024 | 77.86 | 78.24 | 77.53 | 77.71 | 1,223,364 | +0.32(+0.41%) |
May 14, 2024 | 76.90 | 77.67 | 76.59 | 77.39 | 1,225,071 | +0.64(+0.83%) |
May 13, 2024 | 77.04 | 77.45 | 76.71 | 76.75 | 967,214 | -0.05(-0.06%) |
May 10, 2024 | 77.84 | 78.02 | 76.74 | 76.80 | 1,517,952 | -0.60(-0.77%) |
May 09, 2024 | 76.52 | 77.49 | 76.39 | 77.40 | 1,075,737 | +0.95(+1.24%) |
May 08, 2024 | 76.64 | 76.88 | 76.21 | 76.45 | 1,392,968 | -0.51(-0.66%) |
May 07, 2024 | 77.35 | 77.42 | 76.90 | 76.96 | 1,501,626 | +0.06(+0.08%) |
May 06, 2024 | 76.43 | 76.98 | 76.32 | 76.90 | 2,018,173 | +0.90(+1.18%) |
May 03, 2024 | 76.39 | 76.60 | 75.54 | 76.00 | 2,309,016 | -0.02(-0.03%) |
May 02, 2024 | 75.75 | 76.39 | 75.37 | 76.02 | 1,728,830 | +0.66(+0.87%) |
May 01, 2024 | 75.46 | 76.20 | 75.06 | 75.36 | 2,028,992 | +0.17(+0.23%) |
Apr 30, 2024 | 76.93 | 77.02 | 75.14 | 75.19 | 2,358,829 | -1.73(-2.25%) |
Apr 29, 2024 | 75.87 | 77.03 | 75.87 | 76.92 | 2,082,113 | +1.03(+1.36%) |
Apr 26, 2024 | 75.94 | 76.38 | 75.50 | 75.89 | 1,920,931 | -0.24(-0.31%) |
Apr 25, 2024 | 75.72 | 76.25 | 74.70 | 76.13 | 2,376,321 | +0.16(+0.21%) |
Apr 24, 2024 | 74.57 | 78.48 | 72.44 | 75.97 | 6,380,785 | -4.65(-5.76%) |
Apr 23, 2024 | 80.74 | 81.07 | 80.33 | 80.61 | 1,693,737 | +0.34(+0.42%) |
Apr 22, 2024 | 79.73 | 80.97 | 79.67 | 80.27 | 1,508,694 | +0.87(+1.09%) |
Apr 19, 2024 | 80.10 | 80.44 | 79.22 | 79.40 | 2,443,150 | -0.69(-0.86%) |
Apr 18, 2024 | 80.41 | 81.07 | 79.96 | 80.09 | 1,520,145 | -0.02(-0.02%) |
Apr 17, 2024 | 80.62 | 80.86 | 79.58 | 80.11 | 1,868,066 | -0.84(-1.04%) |
Apr 16, 2024 | 81.51 | 81.51 | 80.70 | 80.95 | 1,013,563 | -0.56(-0.69%) |
Apr 15, 2024 | 83.15 | 83.57 | 81.17 | 81.51 | 1,555,080 | -0.81(-0.98%) |
Apr 12, 2024 | 82.63 | 82.89 | 81.86 | 82.32 | 1,293,613 | -1.08(-1.29%) |
Apr 11, 2024 | 83.04 | 83.94 | 82.77 | 83.40 | 1,167,486 | +0.26(+0.31%) |
Apr 10, 2024 | 82.91 | 83.87 | 82.61 | 83.14 | 1,456,880 | -0.96(-1.14%) |
Apr 09, 2024 | 84.42 | 84.60 | 83.61 | 84.10 | 1,282,087 | -0.03(-0.04%) |
Apr 08, 2024 | 84.50 | 84.87 | 83.89 | 84.13 | 1,226,667 | -0.05(-0.06%) |
Apr 05, 2024 | 83.96 | 84.48 | 83.66 | 84.18 | 1,253,150 | +0.50(+0.60%) |
Apr 04, 2024 | 85.38 | 85.70 | 83.23 | 83.68 | 1,100,055 | -0.97(-1.14%) |
Apr 03, 2024 | 84.52 | 85.62 | 84.45 | 84.65 | 1,470,523 | -0.08(-0.09%) |
Apr 02, 2024 | 84.72 | 85.16 | 84.23 | 84.73 | 1,417,641 | +0.20(+0.24%) |
Apr 01, 2024 | 85.84 | 85.84 | 84.36 | 84.53 | 2,191,877 | -1.40(-1.63%) |
Mar 28, 2024 | 85.73 | 86.12 | 86.05 | 85.93 | 1,245,719 | +0.00(+0.00%) |
Mar 27, 2024 | 85.28 | 86.03 | 85.21 | 85.93 | 1,225,481 | +1.13(+1.33%) |
Mar 26, 2024 | 84.53 | 85.44 | 83.80 | 84.80 | 1,690,782 | +0.46(+0.54%) |
Mar 25, 2024 | 85.36 | 85.74 | 84.30 | 84.34 | 1,622,351 | -1.23(-1.44%) |
Mar 22, 2024 | 86.91 | 87.01 | 85.47 | 85.57 | 1,786,109 | -0.54(-0.63%) |
Mar 21, 2024 | 86.05 | 86.51 | 85.42 | 86.11 | 3,724,169 | +0.32(+0.37%) |
Mar 20, 2024 | 85.19 | 86.00 | 85.19 | 85.79 | 1,600,804 | +0.52(+0.61%) |
Mar 19, 2024 | 85.19 | 85.63 | 84.92 | 85.27 | 2,084,610 | +0.14(+0.16%) |
Mar 18, 2024 | 85.67 | 85.90 | 85.08 | 85.13 | 1,105,577 | -0.13(-0.15%) |
Mar 15, 2024 | 84.71 | 85.64 | 84.09 | 85.26 | 2,161,390 | -0.43(-0.50%) |
Mar 14, 2024 | 86.07 | 86.40 | 84.93 | 85.69 | 1,463,563 | +0.32(+0.37%) |
Mar 13, 2024 | 86.14 | 86.66 | 85.01 | 85.37 | 1,372,865 | -0.74(-0.86%) |
Mar 12, 2024 | 84.91 | 86.30 | 84.38 | 86.11 | 1,589,846 | +1.33(+1.57%) |
Mar 11, 2024 | 84.62 | 84.86 | 83.99 | 84.78 | 1,024,279 | -0.18(-0.21%) |
Mar 08, 2024 | 85.00 | 85.61 | 84.53 | 84.96 | 825,073 | +0.04(+0.05%) |
Mar 07, 2024 | 84.76 | 85.19 | 84.40 | 84.92 | 1,086,898 | +0.78(+0.93%) |
Mar 06, 2024 | 84.37 | 85.31 | 84.04 | 84.14 | 1,304,134 | +0.09(+0.11%) |
Mar 05, 2024 | 84.48 | 84.82 | 83.61 | 84.05 | 1,113,853 | -0.65(-0.77%) |
Mar 04, 2024 | 85.41 | 85.59 | 84.67 | 84.70 | 1,621,286 | -0.85(-0.99%) |
Mar 01, 2024 | 84.94 | 85.77 | 84.72 | 85.55 | 1,157,043 | +0.51(+0.60%) |
Feb 29, 2024 | 86.29 | 86.29 | 84.63 | 85.04 | 3,605,725 | -1.16(-1.34%) |
Feb 28, 2024 | 85.61 | 86.52 | 85.47 | 86.20 | 1,128,386 | +0.17(+0.20%) |
Feb 27, 2024 | 86.21 | 86.25 | 85.47 | 86.03 | 777,518 | +0.10(+0.12%) |
Feb 26, 2024 | 85.91 | 86.11 | 85.47 | 85.93 | 914,598 | -0.09(-0.10%) |
Feb 23, 2024 | 85.82 | 86.35 | 85.63 | 86.02 | 763,960 | +0.42(+0.49%) |
Feb 22, 2024 | 84.86 | 85.85 | 84.12 | 85.60 | 949,123 | +1.36(+1.61%) |
Feb 21, 2024 | 83.64 | 84.24 | 83.10 | 84.24 | 1,683,012 | +0.67(+0.80%) |
Feb 20, 2024 | 83.52 | 83.88 | 83.12 | 83.57 | 1,341,508 | -0.58(-0.69%) |
Feb 16, 2024 | 84.59 | 85.17 | 84.11 | 84.15 | 1,270,245 | -0.29(-0.34%) |
Feb 15, 2024 | 83.66 | 84.53 | 83.60 | 84.44 | 1,440,214 | +1.03(+1.23%) |
Feb 14, 2024 | 82.86 | 83.51 | 82.20 | 83.41 | 1,248,955 | +1.06(+1.28%) |
Feb 13, 2024 | 81.92 | 82.48 | 81.61 | 82.35 | 1,421,462 | -0.62(-0.75%) |
Feb 12, 2024 | 82.48 | 83.29 | 82.34 | 82.97 | 1,182,313 | +0.44(+0.53%) |
Feb 09, 2024 | 82.02 | 82.56 | 81.70 | 82.53 | 1,226,350 | +0.46(+0.56%) |
Feb 08, 2024 | 82.39 | 82.39 | 81.47 | 82.07 | 1,434,901 | -0.09(-0.11%) |
Feb 07, 2024 | 81.71 | 82.93 | 81.66 | 82.16 | 2,596,528 | +0.78(+0.96%) |
Feb 06, 2024 | 82.30 | 82.30 | 80.94 | 81.38 | 2,246,816 | -0.73(-0.89%) |
Feb 05, 2024 | 82.19 | 82.56 | 81.45 | 82.11 | 2,704,443 | -0.74(-0.89%) |
Feb 02, 2024 | 82.19 | 83.29 | 81.27 | 82.85 | 3,200,420 | +0.79(+0.96%) |
Feb 01, 2024 | 78.55 | 82.19 | 77.85 | 82.06 | 4,111,754 | +4.04(+5.18%) |
Jan 31, 2024 | 79.15 | 82.00 | 76.71 | 78.02 | 4,554,363 | +3.47(+4.66%) |
Jan 30, 2024 | 74.24 | 74.62 | 73.92 | 74.55 | 2,748,120 | +0.01(+0.01%) |
Jan 29, 2024 | 73.49 | 74.59 | 73.38 | 74.54 | 1,171,745 | +0.72(+0.97%) |
Jan 26, 2024 | 74.43 | 74.55 | 73.59 | 73.82 | 1,322,244 | -0.32(-0.43%) |
Jan 25, 2024 | 74.19 | 74.44 | 73.64 | 74.14 | 1,160,807 | +0.55(+0.75%) |
Jan 24, 2024 | 75.57 | 75.66 | 73.56 | 73.59 | 2,241,569 | -0.58(-0.78%) |
Jan 23, 2024 | 73.85 | 74.31 | 73.23 | 74.17 | 1,839,401 | +0.61(+0.83%) |
Jan 22, 2024 | 72.51 | 73.65 | 72.45 | 73.56 | 1,874,520 | +1.44(+1.99%) |
Jan 19, 2024 | 71.73 | 72.25 | 70.95 | 72.12 | 1,288,348 | +0.69(+0.96%) |
Jan 18, 2024 | 70.98 | 71.54 | 70.68 | 71.43 | 1,020,081 | +0.68(+0.96%) |
Jan 17, 2024 | 70.50 | 71.19 | 70.36 | 70.76 | 1,582,350 | -0.47(-0.66%) |
Jan 16, 2024 | 71.36 | 71.49 | 70.59 | 71.22 | 1,028,917 | -0.51(-0.71%) |
Jan 12, 2024 | 72.14 | 72.50 | 71.31 | 71.73 | 873,517 | +0.14(+0.20%) |
Jan 11, 2024 | 71.70 | 71.90 | 71.02 | 71.59 | 1,322,759 | -0.08(-0.11%) |
Jan 10, 2024 | 71.74 | 72.04 | 71.35 | 71.67 | 1,116,457 | -0.05(-0.07%) |
Jan 09, 2024 | 71.52 | 71.97 | 71.17 | 71.72 | 990,927 | -0.25(-0.35%) |
Jan 08, 2024 | 71.18 | 72.07 | 70.89 | 71.97 | 1,465,242 | +0.68(+0.95%) |
Jan 05, 2024 | 71.25 | 71.65 | 70.74 | 71.29 | 1,270,085 | -0.08(-0.11%) |
Jan 04, 2024 | 71.01 | 72.15 | 70.85 | 71.37 | 1,935,820 | +0.48(+0.68%) |
Jan 03, 2024 | 71.97 | 71.97 | 70.70 | 70.90 | 2,082,823 | -1.23(-1.70%) |
Jan 02, 2024 | 72.36 | 73.05 | 71.88 | 72.12 | 2,064,370 | -1.36(-1.85%) |
Dec 29, 2023 | 73.31 | 73.84 | 73.15 | 73.48 | 876,030 | +0.05(+0.07%) |
Dec 28, 2023 | 73.47 | 73.72 | 73.26 | 73.43 | 1,161,028 | -0.11(-0.15%) |
Dec 27, 2023 | 73.30 | 73.81 | 73.14 | 73.54 | 1,468,569 | +0.25(+0.34%) |
Dec 26, 2023 | 72.66 | 73.35 | 72.60 | 73.29 | 1,078,208 | +0.55(+0.75%) |
Dec 22, 2023 | 72.73 | 73.05 | 72.31 | 72.74 | 1,008,796 | +0.31(+0.43%) |
Dec 21, 2023 | 71.99 | 72.46 | 71.63 | 72.43 | 1,108,238 | +0.98(+1.37%) |
Dec 20, 2023 | 72.42 | 72.54 | 71.32 | 71.45 | 1,323,443 | -1.19(-1.63%) |
Dec 19, 2023 | 72.30 | 72.68 | 71.99 | 72.64 | 1,393,734 | +0.61(+0.85%) |
Dec 18, 2023 | 72.15 | 72.15 | 71.07 | 72.03 | 1,389,653 | +0.10(+0.14%) |
Dec 15, 2023 | 72.27 | 72.39 | 71.12 | 71.93 | 5,705,900 | -0.99(-1.35%) |
Dec 14, 2023 | 72.02 | 73.99 | 72.02 | 72.92 | 4,055,643 | +1.88(+2.64%) |
Dec 13, 2023 | 71.04 | 71.43 | 70.60 | 71.05 | 3,305,892 | +0.16(+0.23%) |
Dec 12, 2023 | 70.53 | 71.25 | 70.39 | 70.89 | 1,284,203 | +0.36(+0.51%) |
Dec 11, 2023 | 68.95 | 70.64 | 68.86 | 70.53 | 2,019,115 | +1.78(+2.58%) |
Dec 08, 2023 | 69.03 | 69.47 | 68.48 | 68.75 | 1,974,259 | -0.17(-0.25%) |
Dec 07, 2023 | 68.83 | 69.26 | 68.72 | 68.92 | 1,106,335 | +0.38(+0.55%) |
Dec 06, 2023 | 68.64 | 69.20 | 68.41 | 68.54 | 1,007,911 | +0.38(+0.56%) |
Dec 05, 2023 | 69.19 | 69.35 | 68.01 | 68.16 | 1,633,177 | -1.23(-1.77%) |
Dec 04, 2023 | 68.61 | 69.42 | 68.33 | 69.39 | 1,447,779 | +0.23(+0.33%) |
Dec 01, 2023 | 68.76 | 69.33 | 68.37 | 69.16 | 2,582,048 | +0.32(+0.46%) |
Nov 30, 2023 | 67.81 | 68.90 | 67.46 | 68.84 | 3,738,028 | +1.27(+1.88%) |
Nov 29, 2023 | 67.97 | 68.24 | 67.49 | 67.57 | 1,120,794 | +0.21(+0.31%) |
Nov 28, 2023 | 67.18 | 67.94 | 66.94 | 67.36 | 2,222,809 | +0.06(+0.09%) |
Nov 27, 2023 | 67.06 | 67.65 | 66.87 | 67.30 | 1,879,520 | -0.11(-0.16%) |
Nov 24, 2023 | 67.69 | 67.86 | 67.31 | 67.41 | 727,413 | -0.28(-0.41%) |
Nov 22, 2023 | 67.31 | 67.90 | 67.13 | 67.69 | 1,028,749 | +0.50(+0.74%) |
Nov 21, 2023 | 67.38 | 67.59 | 67.05 | 67.19 | 1,425,499 | -0.27(-0.40%) |
Nov 20, 2023 | 67.78 | 67.78 | 67.17 | 67.46 | 1,488,732 | -0.42(-0.62%) |
Nov 17, 2023 | 67.69 | 67.94 | 67.17 | 67.88 | 1,433,626 | +0.47(+0.69%) |
Nov 16, 2023 | 67.17 | 67.86 | 66.87 | 67.41 | 2,280,169 | +0.19(+0.28%) |
Nov 15, 2023 | 66.80 | 67.86 | 66.65 | 67.22 | 2,496,603 | +0.50(+0.75%) |
Nov 14, 2023 | 66.37 | 67.10 | 66.19 | 66.72 | 4,465,583 | +1.61(+2.48%) |
Nov 13, 2023 | 65.39 | 65.55 | 64.94 | 65.11 | 1,948,118 | -0.51(-0.77%) |
Nov 10, 2023 | 65.55 | 65.81 | 64.78 | 65.62 | 2,084,436 | +0.49(+0.75%) |
Nov 09, 2023 | 65.63 | 65.76 | 65.00 | 65.13 | 1,809,850 | -0.06(-0.09%) |
Nov 08, 2023 | 64.86 | 65.68 | 64.67 | 65.19 | 2,268,977 | +0.44(+0.68%) |
Nov 07, 2023 | 65.21 | 65.46 | 64.48 | 64.75 | 2,872,594 | -0.63(-0.96%) |
Nov 06, 2023 | 65.79 | 65.95 | 65.00 | 65.38 | 2,519,531 | -0.36(-0.55%) |
Nov 03, 2023 | 66.33 | 67.02 | 65.62 | 65.74 | 3,995,530 | +0.55(+0.84%) |
Nov 02, 2023 | 65.73 | 66.26 | 64.95 | 65.19 | 3,469,005 | +0.21(+0.32%) |