Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 75.69 | 77.17 | 75.48 | 77.15 | 4,092,294 | +1.13(+1.49%) |
Jun 06, 2024 | 75.51 | 76.18 | 75.29 | 76.02 | 2,525,981 | +0.41(+0.54%) |
Jun 05, 2024 | 75.77 | 76.03 | 75.38 | 75.61 | 3,397,049 | -0.11(-0.14%) |
Jun 04, 2024 | 75.59 | 76.28 | 75.32 | 75.72 | 4,397,539 | +0.03(+0.04%) |
Jun 03, 2024 | 75.57 | 76.03 | 74.82 | 75.69 | 3,236,443 | +0.16(+0.21%) |
May 31, 2024 | 74.01 | 75.59 | 73.89 | 75.53 | 7,403,629 | +1.79(+2.43%) |
May 30, 2024 | 74.31 | 74.53 | 73.43 | 73.74 | 3,098,688 | -0.40(-0.54%) |
May 29, 2024 | 73.99 | 74.71 | 73.66 | 74.13 | 3,604,711 | -0.65(-0.87%) |
May 28, 2024 | 77.43 | 77.43 | 73.66 | 74.78 | 4,839,345 | -2.65(-3.42%) |
May 24, 2024 | 76.16 | 77.45 | 76.08 | 77.43 | 2,963,390 | +1.47(+1.94%) |
May 23, 2024 | 77.27 | 77.27 | 75.67 | 75.96 | 2,649,224 | -0.93(-1.20%) |
May 22, 2024 | 77.46 | 77.68 | 76.66 | 76.88 | 3,087,808 | -0.87(-1.11%) |
May 21, 2024 | 77.45 | 78.10 | 77.23 | 77.75 | 2,866,054 | +0.39(+0.50%) |
May 20, 2024 | 78.14 | 78.36 | 77.16 | 77.36 | 3,296,043 | -0.64(-0.82%) |
May 17, 2024 | 77.64 | 78.20 | 77.42 | 78.00 | 4,692,225 | +0.80(+1.03%) |
May 16, 2024 | 77.04 | 77.78 | 77.00 | 77.20 | 5,456,921 | +0.08(+0.10%) |
May 15, 2024 | 76.48 | 77.27 | 76.36 | 77.12 | 5,688,811 | +1.08(+1.43%) |
May 14, 2024 | 75.66 | 76.32 | 75.03 | 76.04 | 3,906,495 | +0.64(+0.84%) |
May 13, 2024 | 74.62 | 75.82 | 74.55 | 75.40 | 5,670,112 | +1.10(+1.49%) |
May 10, 2024 | 73.65 | 74.38 | 73.29 | 74.29 | 3,973,331 | +0.93(+1.26%) |
May 09, 2024 | 73.97 | 74.02 | 73.03 | 73.37 | 3,951,404 | -0.34(-0.46%) |
May 08, 2024 | 74.25 | 74.75 | 72.33 | 73.71 | 5,445,784 | -0.26(-0.35%) |
May 07, 2024 | 72.66 | 75.36 | 72.30 | 73.96 | 9,639,710 | +3.84(+5.48%) |
May 06, 2024 | 70.83 | 71.07 | 70.05 | 70.12 | 5,228,541 | -0.27(-0.38%) |
May 03, 2024 | 69.66 | 70.44 | 69.35 | 70.39 | 3,587,870 | +1.28(+1.86%) |
May 02, 2024 | 67.78 | 69.13 | 67.17 | 69.11 | 3,974,521 | +2.22(+3.32%) |
May 01, 2024 | 67.63 | 67.89 | 66.41 | 66.89 | 4,560,141 | -0.72(-1.06%) |
Apr 30, 2024 | 68.68 | 69.10 | 67.54 | 67.60 | 4,557,896 | -1.51(-2.19%) |
Apr 29, 2024 | 69.46 | 70.19 | 68.89 | 69.12 | 3,475,063 | -0.16(-0.23%) |
Apr 26, 2024 | 69.81 | 70.77 | 69.15 | 69.28 | 3,779,220 | -0.87(-1.23%) |
Apr 25, 2024 | 69.90 | 70.79 | 69.61 | 70.14 | 4,005,437 | -0.34(-0.48%) |
Apr 24, 2024 | 71.05 | 71.46 | 70.45 | 70.48 | 4,269,083 | -1.09(-1.52%) |
Apr 23, 2024 | 71.19 | 71.87 | 71.11 | 71.57 | 4,276,259 | +0.60(+0.84%) |
Apr 22, 2024 | 70.89 | 71.60 | 70.03 | 70.97 | 3,413,006 | +0.57(+0.81%) |
Apr 19, 2024 | 70.04 | 71.33 | 70.01 | 70.40 | 5,633,843 | +0.73(+1.04%) |
Apr 18, 2024 | 70.60 | 70.65 | 69.56 | 69.67 | 3,633,897 | -0.35(-0.50%) |
Apr 17, 2024 | 70.68 | 70.87 | 69.77 | 70.02 | 2,964,451 | -0.35(-0.49%) |
Apr 16, 2024 | 70.53 | 71.10 | 70.17 | 70.37 | 3,165,223 | -0.02(-0.03%) |
Apr 15, 2024 | 72.03 | 72.10 | 69.89 | 70.39 | 2,327,056 | -0.23(-0.32%) |
Apr 12, 2024 | 71.27 | 71.50 | 70.34 | 70.62 | 2,886,711 | -1.20(-1.68%) |
Apr 11, 2024 | 72.41 | 72.64 | 71.34 | 71.82 | 3,577,598 | -0.47(-0.65%) |
Apr 10, 2024 | 72.41 | 73.23 | 71.96 | 72.29 | 2,832,636 | -1.23(-1.68%) |
Apr 09, 2024 | 72.92 | 73.65 | 72.92 | 73.53 | 2,811,745 | +0.79(+1.08%) |
Apr 08, 2024 | 72.28 | 73.33 | 72.22 | 72.74 | 2,881,664 | +0.64(+0.88%) |
Apr 05, 2024 | 71.80 | 72.36 | 71.36 | 72.10 | 2,885,632 | +0.54(+0.75%) |
Apr 04, 2024 | 72.96 | 73.47 | 71.53 | 71.57 | 2,653,060 | -0.71(-0.98%) |
Apr 03, 2024 | 73.23 | 73.23 | 72.23 | 72.27 | 3,489,853 | -1.08(-1.48%) |
Apr 02, 2024 | 71.72 | 73.50 | 71.43 | 73.36 | 4,386,645 | +0.95(+1.31%) |
Apr 01, 2024 | 73.50 | 73.84 | 72.33 | 72.41 | 3,503,010 | -1.42(-1.93%) |
Mar 28, 2024 | 73.41 | 74.40 | 73.26 | 73.84 | 4,524,672 | +0.72(+0.98%) |
Mar 27, 2024 | 72.66 | 73.24 | 72.01 | 73.12 | 7,307,720 | +1.15(+1.60%) |
Mar 26, 2024 | 70.96 | 71.99 | 70.74 | 71.96 | 6,490,513 | +1.20(+1.70%) |
Mar 25, 2024 | 70.33 | 70.94 | 70.17 | 70.76 | 4,026,348 | +0.57(+0.81%) |
Mar 22, 2024 | 71.83 | 72.00 | 70.16 | 70.19 | 3,547,420 | -1.73(-2.41%) |
Mar 21, 2024 | 70.61 | 72.02 | 70.05 | 71.92 | 5,897,238 | +1.55(+2.21%) |
Mar 20, 2024 | 69.67 | 70.76 | 69.30 | 70.37 | 3,040,957 | +0.84(+1.20%) |
Mar 19, 2024 | 69.09 | 69.67 | 68.65 | 69.54 | 3,089,797 | +0.56(+0.81%) |
Mar 18, 2024 | 68.77 | 69.38 | 68.15 | 68.98 | 3,065,470 | +0.18(+0.26%) |
Mar 15, 2024 | 67.27 | 69.35 | 67.20 | 68.80 | 5,798,539 | +0.90(+1.32%) |
Mar 14, 2024 | 68.22 | 68.51 | 67.43 | 67.90 | 5,370,863 | -0.68(-0.99%) |
Mar 13, 2024 | 68.60 | 69.70 | 68.38 | 68.58 | 4,026,513 | -0.65(-0.93%) |
Mar 12, 2024 | 69.69 | 70.19 | 69.21 | 69.23 | 2,735,483 | -0.20(-0.29%) |
Mar 11, 2024 | 69.16 | 69.74 | 68.62 | 69.43 | 2,519,418 | +0.10(+0.14%) |
Mar 08, 2024 | 69.04 | 70.03 | 68.53 | 69.33 | 3,715,583 | +0.50(+0.72%) |
Mar 07, 2024 | 69.57 | 69.81 | 68.54 | 68.83 | 2,898,330 | -0.32(-0.46%) |
Mar 06, 2024 | 69.17 | 69.80 | 68.65 | 69.15 | 3,992,290 | +0.08(+0.11%) |
Mar 05, 2024 | 68.61 | 69.83 | 68.56 | 69.07 | 4,911,687 | +0.30(+0.43%) |
Mar 04, 2024 | 68.84 | 69.28 | 68.32 | 68.77 | 3,828,031 | +0.24(+0.35%) |
Mar 01, 2024 | 68.57 | 68.91 | 67.95 | 68.53 | 6,913,789 | +0.02(+0.03%) |
Feb 29, 2024 | 67.36 | 68.87 | 66.84 | 68.51 | 9,242,025 | +2.30(+3.47%) |
Feb 28, 2024 | 66.28 | 67.00 | 65.73 | 66.22 | 3,747,904 | -0.11(-0.16%) |
Feb 27, 2024 | 67.00 | 67.48 | 65.55 | 66.33 | 7,327,927 | -0.35(-0.52%) |
Feb 26, 2024 | 62.18 | 67.36 | 62.01 | 66.67 | 9,605,406 | +3.02(+4.74%) |
Feb 23, 2024 | 63.75 | 64.20 | 63.49 | 63.65 | 5,658,093 | +0.18(+0.28%) |
Feb 22, 2024 | 62.90 | 63.86 | 62.78 | 63.47 | 2,869,446 | +0.64(+1.02%) |
Feb 21, 2024 | 62.16 | 62.91 | 61.56 | 62.83 | 2,563,483 | +0.49(+0.78%) |
Feb 20, 2024 | 62.47 | 63.15 | 62.30 | 62.34 | 2,993,792 | -0.68(-1.08%) |
Feb 16, 2024 | 62.77 | 63.89 | 62.45 | 63.03 | 3,300,745 | +0.00(+0.00%) |
Feb 15, 2024 | 62.28 | 63.24 | 62.19 | 63.03 | 2,944,668 | +1.00(+1.61%) |
Feb 14, 2024 | 61.31 | 62.09 | 61.02 | 62.03 | 4,948,110 | +1.39(+2.29%) |
Feb 13, 2024 | 60.92 | 61.12 | 59.80 | 60.64 | 3,812,511 | -1.07(-1.73%) |
Feb 12, 2024 | 61.34 | 62.01 | 60.96 | 61.71 | 3,456,297 | +0.55(+0.91%) |
Feb 09, 2024 | 60.68 | 61.50 | 60.68 | 61.16 | 3,326,937 | +0.32(+0.52%) |
Feb 08, 2024 | 60.85 | 61.37 | 60.71 | 60.84 | 2,504,472 | -0.23(-0.37%) |
Feb 07, 2024 | 61.40 | 61.43 | 60.25 | 61.07 | 2,984,316 | +0.05(+0.08%) |
Feb 06, 2024 | 60.84 | 61.06 | 59.91 | 61.02 | 3,632,694 | -0.09(-0.15%) |
Feb 05, 2024 | 60.87 | 61.53 | 60.66 | 61.11 | 3,052,967 | -0.57(-0.93%) |
Feb 02, 2024 | 62.03 | 62.29 | 61.19 | 61.68 | 2,806,136 | -0.57(-0.92%) |
Feb 01, 2024 | 61.90 | 62.62 | 60.95 | 62.26 | 4,730,206 | +0.60(+0.98%) |
Jan 31, 2024 | 62.55 | 62.97 | 61.65 | 61.65 | 4,138,650 | -0.88(-1.41%) |
Jan 30, 2024 | 62.50 | 62.80 | 61.85 | 62.53 | 5,033,839 | -0.35(-0.55%) |
Jan 29, 2024 | 62.63 | 63.24 | 62.30 | 62.88 | 5,716,644 | -0.01(-0.02%) |
Jan 26, 2024 | 61.45 | 63.23 | 61.45 | 62.89 | 5,988,319 | +1.25(+2.02%) |
Jan 25, 2024 | 61.06 | 61.75 | 60.51 | 61.64 | 4,722,379 | +1.18(+1.95%) |
Jan 24, 2024 | 59.83 | 60.51 | 59.31 | 60.46 | 16,515,374 | +0.62(+1.04%) |
Jan 23, 2024 | 61.54 | 62.10 | 59.78 | 59.84 | 7,629,589 | -1.39(-2.26%) |
Jan 22, 2024 | 59.82 | 61.37 | 59.73 | 61.23 | 8,215,426 | +1.95(+3.29%) |
Jan 19, 2024 | 58.78 | 59.49 | 58.05 | 59.27 | 4,168,149 | +0.84(+1.44%) |
Jan 18, 2024 | 59.14 | 59.26 | 57.67 | 58.43 | 6,172,011 | -0.78(-1.32%) |
Jan 17, 2024 | 59.73 | 60.68 | 59.05 | 59.22 | 4,036,870 | -1.35(-2.22%) |
Jan 16, 2024 | 60.65 | 61.18 | 60.23 | 60.56 | 4,568,599 | -0.62(-1.02%) |
Jan 12, 2024 | 61.95 | 62.27 | 60.96 | 61.19 | 2,596,099 | -0.51(-0.82%) |
Jan 11, 2024 | 61.85 | 62.04 | 60.98 | 61.69 | 3,999,278 | -0.15(-0.24%) |
Jan 10, 2024 | 61.45 | 62.02 | 61.14 | 61.84 | 3,602,370 | +0.28(+0.45%) |
Jan 09, 2024 | 62.35 | 63.21 | 61.47 | 61.56 | 4,323,024 | -1.17(-1.86%) |
Jan 08, 2024 | 61.39 | 62.92 | 61.07 | 62.73 | 5,936,798 | +1.92(+3.16%) |
Jan 05, 2024 | 59.82 | 61.23 | 59.65 | 60.81 | 4,680,261 | +0.83(+1.39%) |
Jan 04, 2024 | 59.75 | 60.50 | 59.64 | 59.98 | 7,639,202 | +0.36(+0.60%) |
Jan 03, 2024 | 60.07 | 60.32 | 59.35 | 59.62 | 3,831,727 | -0.75(-1.25%) |
Jan 02, 2024 | 59.23 | 60.91 | 59.04 | 60.37 | 6,315,122 | +0.89(+1.50%) |
Dec 29, 2023 | 59.99 | 60.59 | 59.37 | 59.48 | 2,673,440 | -0.72(-1.20%) |
Dec 28, 2023 | 59.61 | 60.32 | 59.61 | 60.21 | 1,763,059 | +0.40(+0.66%) |
Dec 27, 2023 | 59.92 | 60.16 | 59.51 | 59.81 | 1,795,578 | +0.13(+0.22%) |
Dec 26, 2023 | 59.20 | 59.84 | 59.16 | 59.68 | 2,179,669 | +0.33(+0.55%) |
Dec 22, 2023 | 59.41 | 59.79 | 58.88 | 59.35 | 2,871,836 | +0.23(+0.39%) |
Dec 21, 2023 | 58.49 | 59.16 | 58.28 | 59.13 | 2,690,367 | +0.82(+1.41%) |
Dec 20, 2023 | 58.92 | 59.54 | 58.27 | 58.30 | 2,474,004 | -1.03(-1.74%) |
Dec 19, 2023 | 59.62 | 59.72 | 59.11 | 59.33 | 6,465,923 | -0.12(-0.20%) |
Dec 18, 2023 | 59.24 | 59.83 | 58.71 | 59.45 | 6,743,959 | +0.62(+1.06%) |
Dec 15, 2023 | 59.12 | 60.15 | 58.52 | 58.83 | 7,625,771 | -0.94(-1.57%) |
Dec 14, 2023 | 60.26 | 61.28 | 58.83 | 59.77 | 9,444,561 | +0.36(+0.60%) |
Dec 13, 2023 | 57.29 | 59.51 | 56.57 | 59.41 | 7,404,764 | +2.14(+3.73%) |
Dec 12, 2023 | 58.10 | 58.27 | 56.94 | 57.27 | 7,286,743 | -0.87(-1.50%) |
Dec 11, 2023 | 58.41 | 59.02 | 58.05 | 58.15 | 7,097,317 | -0.22(-0.37%) |
Dec 08, 2023 | 58.37 | 58.63 | 57.86 | 58.36 | 15,672,568 | +0.02(+0.03%) |
Dec 07, 2023 | 58.12 | 58.41 | 57.67 | 58.34 | 9,634,905 | +0.48(+0.82%) |
Dec 06, 2023 | 58.87 | 59.44 | 57.56 | 57.87 | 8,357,135 | -0.62(-1.06%) |
Dec 05, 2023 | 58.59 | 58.93 | 58.26 | 58.49 | 5,012,245 | -0.33(-0.57%) |
Dec 04, 2023 | 58.39 | 59.17 | 58.39 | 58.82 | 6,416,443 | +0.03(+0.05%) |