Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.21 | 71.70 | 69.20 | 71.59 | 7,384,996 | +2.63(+3.81%) |
May 30, 2024 | 68.50 | 70.01 | 68.10 | 68.96 | 6,597,987 | -1.54(-2.18%) |
May 29, 2024 | 71.67 | 71.72 | 66.79 | 70.50 | 6,690,646 | -2.22(-3.05%) |
May 28, 2024 | 74.49 | 74.58 | 72.29 | 72.72 | 4,039,095 | -1.91(-2.56%) |
May 24, 2024 | 77.42 | 77.84 | 74.23 | 74.63 | 4,121,313 | -2.70(-3.49%) |
May 23, 2024 | 78.00 | 78.25 | 77.15 | 77.33 | 2,989,200 | -1.10(-1.40%) |
May 22, 2024 | 78.37 | 79.02 | 78.12 | 78.43 | 2,529,460 | +0.03(+0.04%) |
May 21, 2024 | 77.74 | 78.73 | 77.34 | 78.40 | 2,900,615 | +0.83(+1.07%) |
May 20, 2024 | 78.10 | 78.32 | 77.36 | 77.57 | 2,083,485 | -0.49(-0.63%) |
May 17, 2024 | 77.60 | 78.19 | 77.15 | 78.06 | 2,640,941 | +0.92(+1.19%) |
May 16, 2024 | 78.18 | 78.82 | 77.02 | 77.14 | 4,564,574 | -0.95(-1.22%) |
May 15, 2024 | 77.19 | 78.36 | 77.19 | 78.09 | 2,921,829 | +1.22(+1.59%) |
May 14, 2024 | 77.36 | 77.55 | 76.55 | 76.87 | 3,310,569 | -0.28(-0.36%) |
May 13, 2024 | 77.71 | 78.32 | 76.92 | 77.15 | 3,452,537 | -0.64(-0.82%) |
May 10, 2024 | 77.65 | 78.58 | 77.59 | 77.79 | 3,033,545 | +0.14(+0.18%) |
May 09, 2024 | 75.92 | 77.69 | 75.75 | 77.65 | 3,137,366 | +1.80(+2.37%) |
May 08, 2024 | 76.33 | 76.43 | 75.77 | 75.85 | 2,707,465 | -0.05(-0.07%) |
May 07, 2024 | 75.51 | 76.11 | 75.22 | 75.90 | 2,534,528 | +0.76(+1.01%) |
May 06, 2024 | 75.21 | 75.57 | 74.68 | 75.14 | 2,780,170 | +0.33(+0.44%) |
May 03, 2024 | 74.50 | 75.11 | 73.78 | 74.81 | 4,706,741 | +0.48(+0.65%) |
May 02, 2024 | 72.99 | 75.15 | 72.34 | 74.33 | 5,386,627 | +2.08(+2.88%) |
May 01, 2024 | 72.31 | 73.58 | 70.06 | 72.25 | 4,361,044 | -0.81(-1.11%) |
Apr 30, 2024 | 73.65 | 73.80 | 72.88 | 73.06 | 4,509,087 | -0.77(-1.04%) |
Apr 29, 2024 | 74.34 | 74.98 | 73.24 | 73.83 | 5,107,338 | -0.17(-0.23%) |
Apr 26, 2024 | 73.96 | 74.97 | 71.25 | 74.00 | 6,382,744 | -1.68(-2.22%) |
Apr 25, 2024 | 76.06 | 76.32 | 74.86 | 75.68 | 3,640,354 | -0.51(-0.67%) |
Apr 24, 2024 | 76.02 | 76.36 | 75.36 | 76.19 | 2,775,956 | +0.35(+0.46%) |
Apr 23, 2024 | 75.87 | 76.44 | 75.49 | 75.84 | 1,655,534 | +0.26(+0.34%) |
Apr 22, 2024 | 75.50 | 76.34 | 75.25 | 75.58 | 2,479,605 | +0.43(+0.57%) |
Apr 19, 2024 | 74.29 | 75.35 | 73.57 | 75.15 | 2,686,979 | +1.40(+1.90%) |
Apr 18, 2024 | 73.11 | 74.69 | 72.95 | 73.75 | 5,184,354 | +1.75(+2.43%) |
Apr 17, 2024 | 72.47 | 73.23 | 71.85 | 72.00 | 3,064,304 | -0.26(-0.36%) |
Apr 16, 2024 | 73.94 | 75.24 | 71.83 | 72.26 | 3,240,401 | -0.46(-0.63%) |
Apr 15, 2024 | 75.73 | 75.73 | 72.69 | 72.72 | 5,532,031 | +1.99(+2.81%) |
Apr 12, 2024 | 71.55 | 71.91 | 70.30 | 70.73 | 2,918,714 | -0.91(-1.27%) |
Apr 11, 2024 | 72.14 | 72.36 | 71.24 | 71.64 | 2,249,722 | -0.61(-0.84%) |
Apr 10, 2024 | 72.17 | 72.75 | 71.79 | 72.25 | 2,648,281 | -0.46(-0.63%) |
Apr 09, 2024 | 72.95 | 73.22 | 72.34 | 72.71 | 2,420,888 | -0.27(-0.37%) |
Apr 08, 2024 | 72.41 | 73.61 | 72.34 | 72.98 | 2,969,466 | +0.20(+0.27%) |
Apr 05, 2024 | 71.57 | 72.90 | 71.24 | 72.78 | 2,748,225 | +0.73(+1.01%) |
Apr 04, 2024 | 73.36 | 74.09 | 71.83 | 72.05 | 3,529,245 | -0.99(-1.36%) |
Apr 03, 2024 | 72.55 | 73.08 | 72.03 | 73.04 | 3,600,822 | +0.59(+0.81%) |
Apr 02, 2024 | 75.33 | 75.33 | 72.10 | 72.45 | 5,832,329 | -5.30(-6.82%) |
Apr 01, 2024 | 78.27 | 78.47 | 77.73 | 77.75 | 2,149,867 | -0.73(-0.93%) |
Mar 28, 2024 | 78.56 | 78.52 | 78.50 | 78.48 | 3,351,966 | +0.13(+0.17%) |
Mar 27, 2024 | 78.05 | 78.69 | 77.96 | 78.35 | 3,091,287 | +0.79(+1.02%) |
Mar 26, 2024 | 76.75 | 77.96 | 76.75 | 77.56 | 3,400,384 | +0.49(+0.64%) |
Mar 25, 2024 | 77.41 | 77.49 | 76.61 | 77.07 | 2,775,946 | +0.14(+0.18%) |
Mar 22, 2024 | 77.40 | 77.67 | 76.53 | 76.93 | 3,138,533 | -0.25(-0.32%) |
Mar 21, 2024 | 77.22 | 77.61 | 76.50 | 77.18 | 3,042,075 | -0.70(-0.90%) |
Mar 20, 2024 | 78.20 | 78.97 | 77.39 | 77.88 | 2,797,877 | -0.82(-1.04%) |
Mar 19, 2024 | 77.40 | 78.75 | 77.27 | 78.70 | 3,719,004 | +1.68(+2.18%) |
Mar 18, 2024 | 75.48 | 77.48 | 74.82 | 77.02 | 3,297,716 | +1.55(+2.05%) |
Mar 15, 2024 | 75.47 | 76.41 | 75.25 | 75.47 | 5,215,047 | -0.58(-0.76%) |
Mar 14, 2024 | 76.52 | 76.57 | 74.72 | 76.05 | 3,392,834 | -0.67(-0.87%) |
Mar 13, 2024 | 77.38 | 77.88 | 76.58 | 76.72 | 2,448,852 | -0.03(-0.04%) |
Mar 12, 2024 | 78.02 | 78.02 | 76.08 | 76.75 | 3,363,175 | -1.28(-1.64%) |
Mar 11, 2024 | 78.16 | 78.66 | 77.06 | 78.03 | 2,828,029 | -0.11(-0.14%) |
Mar 08, 2024 | 78.00 | 79.08 | 77.55 | 78.14 | 3,661,373 | -1.52(-1.91%) |
Mar 07, 2024 | 78.31 | 79.75 | 78.19 | 79.66 | 2,633,172 | +2.07(+2.67%) |
Mar 06, 2024 | 77.80 | 78.13 | 77.03 | 77.59 | 2,833,515 | +0.19(+0.25%) |
Mar 05, 2024 | 78.62 | 79.11 | 77.07 | 77.40 | 2,511,065 | -0.92(-1.17%) |
Mar 04, 2024 | 78.01 | 79.39 | 77.78 | 78.32 | 2,037,270 | +0.34(+0.44%) |
Mar 01, 2024 | 78.06 | 78.43 | 76.57 | 77.98 | 2,683,378 | -0.45(-0.57%) |
Feb 29, 2024 | 78.34 | 78.61 | 77.30 | 78.43 | 4,830,661 | +0.04(+0.05%) |
Feb 28, 2024 | 79.72 | 80.07 | 78.19 | 78.39 | 2,997,077 | -2.02(-2.51%) |
Feb 27, 2024 | 80.25 | 80.67 | 79.87 | 80.41 | 1,993,519 | +0.18(+0.22%) |
Feb 26, 2024 | 80.69 | 81.42 | 79.97 | 80.23 | 2,510,245 | +0.01(+0.01%) |
Feb 23, 2024 | 80.18 | 80.70 | 79.60 | 80.22 | 2,136,803 | +0.15(+0.19%) |
Feb 22, 2024 | 79.24 | 80.17 | 78.89 | 80.07 | 3,058,654 | +0.90(+1.14%) |
Feb 21, 2024 | 79.60 | 79.60 | 78.69 | 79.17 | 1,871,371 | -0.12(-0.15%) |
Feb 20, 2024 | 78.70 | 79.84 | 78.40 | 79.29 | 3,663,571 | +0.55(+0.70%) |
Feb 16, 2024 | 78.39 | 79.01 | 78.07 | 78.74 | 2,259,779 | +0.44(+0.56%) |
Feb 15, 2024 | 77.73 | 78.46 | 77.64 | 78.30 | 1,906,630 | +0.81(+1.05%) |
Feb 14, 2024 | 76.90 | 77.54 | 76.66 | 77.49 | 2,017,194 | +0.79(+1.03%) |
Feb 13, 2024 | 77.82 | 78.39 | 76.49 | 76.70 | 2,379,929 | -1.21(-1.55%) |
Feb 12, 2024 | 77.19 | 78.07 | 76.60 | 77.91 | 2,416,322 | +0.58(+0.75%) |
Feb 09, 2024 | 76.31 | 77.36 | 75.89 | 77.33 | 2,508,555 | +0.83(+1.08%) |
Feb 08, 2024 | 75.29 | 76.58 | 74.68 | 76.50 | 3,281,522 | +1.58(+2.11%) |
Feb 07, 2024 | 75.02 | 75.87 | 74.33 | 74.92 | 4,649,700 | +0.00(+0.00%) |
Feb 06, 2024 | 73.75 | 76.39 | 71.48 | 74.92 | 4,652,395 | +0.85(+1.15%) |
Feb 05, 2024 | 75.30 | 75.30 | 74.05 | 74.07 | 3,350,863 | -1.34(-1.78%) |
Feb 02, 2024 | 75.51 | 75.73 | 74.63 | 75.41 | 2,265,459 | +0.11(+0.15%) |
Feb 01, 2024 | 75.16 | 75.88 | 74.19 | 75.30 | 2,548,194 | -0.01(-0.01%) |
Jan 31, 2024 | 75.46 | 75.75 | 75.04 | 75.31 | 3,095,364 | +0.45(+0.60%) |
Jan 30, 2024 | 74.21 | 74.93 | 73.90 | 74.86 | 2,265,744 | +0.80(+1.08%) |
Jan 29, 2024 | 73.51 | 74.25 | 73.28 | 74.06 | 2,072,354 | +0.29(+0.39%) |
Jan 26, 2024 | 73.80 | 74.14 | 73.18 | 73.77 | 2,979,253 | +0.22(+0.30%) |
Jan 25, 2024 | 72.95 | 74.67 | 71.81 | 73.55 | 5,121,179 | -1.93(-2.56%) |
Jan 24, 2024 | 76.31 | 77.29 | 75.26 | 75.48 | 3,155,536 | -0.08(-0.11%) |
Jan 23, 2024 | 75.19 | 76.14 | 75.18 | 75.56 | 2,200,336 | +0.39(+0.52%) |
Jan 22, 2024 | 74.54 | 75.34 | 73.82 | 75.17 | 3,179,647 | +1.02(+1.38%) |
Jan 19, 2024 | 76.72 | 76.76 | 74.12 | 74.15 | 4,026,209 | -2.45(-3.20%) |
Jan 18, 2024 | 74.61 | 76.71 | 74.27 | 76.60 | 3,081,353 | -1.40(-1.79%) |
Jan 17, 2024 | 78.85 | 79.56 | 77.78 | 78.00 | 2,567,565 | -0.72(-0.91%) |
Jan 16, 2024 | 79.14 | 79.31 | 78.42 | 78.72 | 2,765,927 | -0.09(-0.11%) |
Jan 12, 2024 | 77.38 | 79.00 | 76.61 | 78.81 | 2,966,223 | -0.66(-0.83%) |
Jan 11, 2024 | 78.42 | 79.83 | 77.94 | 79.47 | 3,943,384 | +1.06(+1.35%) |
Jan 10, 2024 | 77.52 | 78.47 | 77.51 | 78.41 | 2,705,226 | +0.40(+0.51%) |
Jan 09, 2024 | 76.76 | 78.08 | 76.70 | 78.01 | 2,443,777 | +1.25(+1.63%) |
Jan 08, 2024 | 77.59 | 77.78 | 75.32 | 76.76 | 2,078,076 | -0.62(-0.80%) |
Jan 05, 2024 | 77.27 | 77.62 | 76.73 | 77.38 | 2,453,662 | +0.17(+0.22%) |
Jan 04, 2024 | 77.04 | 77.63 | 76.67 | 77.21 | 3,052,815 | +0.47(+0.61%) |
Jan 03, 2024 | 77.88 | 77.92 | 76.28 | 76.74 | 3,907,591 | -0.09(-0.12%) |
Jan 02, 2024 | 75.00 | 77.53 | 75.00 | 76.83 | 3,730,924 | +2.62(+3.53%) |
Dec 29, 2023 | 73.63 | 74.58 | 73.63 | 74.21 | 2,512,201 | +0.32(+0.43%) |
Dec 28, 2023 | 73.52 | 74.18 | 73.45 | 73.89 | 2,729,533 | +0.46(+0.63%) |
Dec 27, 2023 | 73.75 | 73.81 | 72.95 | 73.43 | 2,310,266 | -0.22(-0.30%) |
Dec 26, 2023 | 73.17 | 73.91 | 73.09 | 73.65 | 1,507,625 | +0.31(+0.42%) |
Dec 22, 2023 | 73.56 | 73.61 | 72.74 | 73.34 | 2,156,737 | -0.07(-0.10%) |
Dec 21, 2023 | 72.70 | 73.46 | 72.28 | 73.41 | 3,352,067 | +1.20(+1.66%) |
Dec 20, 2023 | 74.33 | 74.46 | 72.05 | 72.21 | 4,532,541 | -2.32(-3.11%) |
Dec 19, 2023 | 74.73 | 75.25 | 73.97 | 74.53 | 2,859,896 | -0.26(-0.35%) |
Dec 18, 2023 | 74.49 | 74.89 | 73.91 | 74.79 | 3,635,313 | +0.57(+0.77%) |
Dec 15, 2023 | 74.90 | 75.42 | 72.86 | 74.22 | 7,375,707 | -1.29(-1.71%) |
Dec 14, 2023 | 76.69 | 76.69 | 74.18 | 75.51 | 5,617,694 | -1.16(-1.51%) |
Dec 13, 2023 | 75.86 | 76.78 | 74.82 | 76.67 | 4,912,922 | +0.33(+0.43%) |
Dec 12, 2023 | 75.62 | 77.83 | 75.62 | 76.34 | 5,290,140 | +2.09(+2.81%) |
Dec 11, 2023 | 74.03 | 74.30 | 73.01 | 74.25 | 2,650,122 | +0.48(+0.65%) |
Dec 08, 2023 | 74.63 | 74.63 | 73.41 | 73.77 | 2,693,987 | -0.47(-0.63%) |
Dec 07, 2023 | 74.84 | 74.84 | 73.62 | 74.24 | 2,434,610 | -0.16(-0.22%) |
Dec 06, 2023 | 74.97 | 75.00 | 73.83 | 74.40 | 2,153,321 | -0.61(-0.81%) |
Dec 05, 2023 | 74.37 | 75.31 | 73.75 | 75.01 | 3,012,374 | +0.98(+1.32%) |
Dec 04, 2023 | 74.84 | 74.88 | 73.52 | 74.03 | 2,348,672 | -0.85(-1.14%) |