Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 69.68 | 70.38 | 69.52 | 70.12 | 1,089,740 | +0.12(+0.17%) |
Jun 13, 2024 | 70.14 | 70.57 | 69.59 | 70.00 | 2,090,065 | -0.14(-0.20%) |
Jun 12, 2024 | 71.55 | 71.70 | 69.85 | 70.14 | 1,476,342 | -0.66(-0.93%) |
Jun 11, 2024 | 70.12 | 70.95 | 69.72 | 70.80 | 1,042,759 | -0.03(-0.04%) |
Jun 10, 2024 | 70.49 | 71.13 | 70.16 | 70.83 | 1,555,849 | +0.43(+0.61%) |
Jun 07, 2024 | 70.75 | 71.10 | 70.39 | 70.40 | 1,164,908 | -1.02(-1.43%) |
Jun 06, 2024 | 71.47 | 72.14 | 71.07 | 71.42 | 1,227,596 | -0.27(-0.37%) |
Jun 05, 2024 | 72.76 | 72.84 | 71.59 | 71.69 | 983,667 | -1.33(-1.82%) |
Jun 04, 2024 | 72.99 | 73.25 | 72.45 | 73.02 | 1,078,387 | -0.06(-0.08%) |
Jun 03, 2024 | 72.83 | 73.46 | 72.53 | 73.08 | 1,996,381 | +0.40(+0.55%) |
May 31, 2024 | 71.23 | 72.76 | 71.01 | 72.68 | 3,190,356 | +1.84(+2.60%) |
May 30, 2024 | 70.05 | 70.89 | 69.63 | 70.84 | 2,089,234 | +1.40(+2.01%) |
May 29, 2024 | 70.14 | 70.14 | 69.34 | 69.44 | 985,736 | -1.12(-1.59%) |
May 28, 2024 | 70.67 | 71.26 | 70.38 | 70.56 | 1,613,928 | -0.11(-0.15%) |
May 24, 2024 | 70.98 | 71.21 | 70.08 | 70.67 | 1,389,854 | -0.16(-0.22%) |
May 23, 2024 | 72.08 | 72.09 | 70.81 | 70.83 | 2,219,151 | -1.68(-2.32%) |
May 22, 2024 | 73.51 | 73.68 | 72.46 | 72.51 | 1,780,098 | -1.35(-1.82%) |
May 21, 2024 | 73.59 | 74.36 | 73.38 | 73.86 | 1,562,705 | +0.16(+0.22%) |
May 20, 2024 | 73.99 | 74.16 | 73.52 | 73.70 | 1,750,870 | -0.34(-0.45%) |
May 17, 2024 | 74.22 | 74.59 | 73.38 | 74.04 | 1,843,684 | -0.16(-0.21%) |
May 16, 2024 | 74.68 | 75.13 | 74.05 | 74.20 | 2,808,095 | -0.43(-0.57%) |
May 15, 2024 | 74.95 | 75.44 | 74.40 | 74.62 | 3,413,994 | +0.45(+0.60%) |
May 14, 2024 | 74.08 | 74.37 | 73.56 | 74.18 | 2,982,322 | +0.41(+0.55%) |
May 13, 2024 | 73.90 | 74.31 | 73.42 | 73.77 | 2,188,270 | +0.07(+0.09%) |
May 10, 2024 | 74.30 | 74.48 | 73.56 | 73.70 | 2,307,936 | -0.37(-0.49%) |
May 09, 2024 | 73.50 | 74.46 | 73.25 | 74.07 | 1,399,456 | +0.54(+0.73%) |
May 08, 2024 | 73.54 | 74.19 | 73.24 | 73.53 | 1,657,541 | -0.13(-0.17%) |
May 07, 2024 | 73.80 | 73.80 | 72.98 | 73.66 | 2,661,127 | +0.46(+0.62%) |
May 06, 2024 | 73.61 | 73.72 | 72.98 | 73.21 | 1,903,899 | -0.19(-0.26%) |
May 03, 2024 | 74.39 | 74.98 | 72.02 | 73.40 | 2,687,408 | -1.15(-1.54%) |
May 02, 2024 | 74.05 | 74.56 | 73.71 | 74.54 | 1,228,258 | +0.75(+1.02%) |
May 01, 2024 | 72.98 | 74.44 | 72.74 | 73.79 | 1,568,921 | +0.61(+0.84%) |
Apr 30, 2024 | 73.27 | 73.99 | 72.37 | 73.18 | 1,460,797 | -0.48(-0.65%) |
Apr 29, 2024 | 73.34 | 73.84 | 73.20 | 73.65 | 1,406,277 | +0.68(+0.94%) |
Apr 26, 2024 | 73.88 | 74.14 | 72.96 | 72.97 | 1,212,775 | -1.09(-1.47%) |
Apr 25, 2024 | 74.03 | 74.32 | 73.18 | 74.06 | 1,116,778 | +0.05(+0.07%) |
Apr 24, 2024 | 72.76 | 74.26 | 72.24 | 74.01 | 1,015,760 | +0.68(+0.93%) |
Apr 23, 2024 | 73.48 | 74.26 | 73.11 | 73.33 | 1,119,046 | -0.36(-0.48%) |
Apr 22, 2024 | 73.07 | 73.96 | 72.64 | 73.68 | 1,494,243 | +0.50(+0.68%) |
Apr 19, 2024 | 72.06 | 73.43 | 71.98 | 73.19 | 1,278,311 | +1.36(+1.89%) |
Apr 18, 2024 | 71.47 | 71.97 | 70.96 | 71.83 | 1,083,316 | +0.57(+0.81%) |
Apr 17, 2024 | 70.30 | 71.45 | 69.94 | 71.26 | 1,291,148 | +1.58(+2.26%) |
Apr 16, 2024 | 70.69 | 70.76 | 69.44 | 69.68 | 1,115,775 | -1.23(-1.73%) |
Apr 15, 2024 | 71.44 | 71.67 | 70.33 | 70.91 | 1,225,654 | -0.18(-0.25%) |
Apr 12, 2024 | 71.49 | 71.74 | 70.39 | 71.09 | 980,977 | -0.29(-0.40%) |
Apr 11, 2024 | 72.08 | 72.18 | 70.99 | 71.37 | 1,018,217 | -0.23(-0.32%) |
Apr 10, 2024 | 71.23 | 71.80 | 70.50 | 71.60 | 1,471,547 | -1.69(-2.31%) |
Apr 09, 2024 | 72.91 | 73.31 | 72.58 | 73.30 | 1,157,967 | +0.64(+0.89%) |
Apr 08, 2024 | 72.01 | 72.82 | 72.00 | 72.65 | 1,383,854 | +0.62(+0.87%) |
Apr 05, 2024 | 71.76 | 72.42 | 71.11 | 72.03 | 1,600,470 | -0.18(-0.25%) |
Apr 04, 2024 | 73.01 | 73.20 | 71.53 | 72.21 | 1,271,702 | -0.26(-0.36%) |
Apr 03, 2024 | 73.10 | 73.36 | 72.32 | 72.46 | 1,953,753 | -0.64(-0.88%) |
Apr 02, 2024 | 72.55 | 73.65 | 72.55 | 73.11 | 1,244,251 | +0.55(+0.76%) |
Apr 01, 2024 | 73.14 | 73.17 | 72.12 | 72.55 | 1,455,276 | -0.71(-0.97%) |
Mar 28, 2024 | 72.47 | 73.38 | 73.11 | 73.27 | 1,964,190 | +0.80(+1.11%) |
Mar 27, 2024 | 70.73 | 72.47 | 70.44 | 72.46 | 1,417,321 | +2.16(+3.07%) |
Mar 26, 2024 | 70.73 | 71.07 | 69.92 | 70.30 | 998,024 | -0.47(-0.66%) |
Mar 25, 2024 | 71.32 | 71.34 | 70.48 | 70.77 | 1,381,811 | -0.24(-0.33%) |
Mar 22, 2024 | 71.79 | 71.79 | 70.87 | 71.01 | 1,158,910 | -0.12(-0.17%) |
Mar 21, 2024 | 71.50 | 71.88 | 71.10 | 71.13 | 1,465,081 | -0.25(-0.35%) |
Mar 20, 2024 | 71.29 | 71.88 | 70.83 | 71.37 | 1,247,691 | -0.06(-0.08%) |
Mar 19, 2024 | 71.33 | 71.99 | 71.10 | 71.43 | 1,093,460 | +0.14(+0.19%) |
Mar 18, 2024 | 70.86 | 71.63 | 70.65 | 71.30 | 2,018,574 | +0.39(+0.54%) |
Mar 15, 2024 | 70.14 | 71.48 | 70.14 | 70.91 | 3,511,348 | +0.20(+0.28%) |
Mar 14, 2024 | 71.33 | 71.64 | 69.93 | 70.71 | 1,505,881 | -1.01(-1.41%) |
Mar 13, 2024 | 71.89 | 72.33 | 71.27 | 71.72 | 1,273,326 | +0.08(+0.11%) |
Mar 12, 2024 | 71.97 | 72.56 | 71.17 | 71.64 | 1,765,526 | -1.32(-1.81%) |
Mar 11, 2024 | 72.39 | 73.20 | 72.36 | 72.96 | 1,593,217 | +0.63(+0.88%) |
Mar 08, 2024 | 72.44 | 72.91 | 71.83 | 72.33 | 1,422,081 | -0.07(-0.10%) |
Mar 07, 2024 | 72.98 | 73.07 | 72.22 | 72.39 | 1,539,503 | -0.04(-0.05%) |
Mar 06, 2024 | 72.13 | 72.94 | 71.76 | 72.43 | 1,506,513 | +0.99(+1.39%) |
Mar 05, 2024 | 72.28 | 73.12 | 71.29 | 71.44 | 2,760,518 | -0.54(-0.76%) |
Mar 04, 2024 | 70.04 | 72.27 | 70.04 | 71.99 | 2,205,780 | +1.34(+1.89%) |
Mar 01, 2024 | 70.35 | 70.72 | 69.16 | 70.65 | 1,982,254 | +0.13(+0.18%) |
Feb 29, 2024 | 71.11 | 71.62 | 70.50 | 70.52 | 3,427,595 | -0.30(-0.42%) |
Feb 28, 2024 | 70.67 | 71.19 | 70.39 | 70.82 | 1,336,813 | +0.17(+0.24%) |
Feb 27, 2024 | 70.43 | 70.96 | 70.04 | 70.65 | 1,375,535 | +0.49(+0.69%) |
Feb 26, 2024 | 70.68 | 70.72 | 69.62 | 70.17 | 2,239,662 | -0.76(-1.08%) |
Feb 23, 2024 | 70.28 | 71.70 | 69.81 | 70.93 | 2,945,649 | +0.78(+1.12%) |
Feb 22, 2024 | 70.28 | 70.46 | 69.23 | 70.15 | 2,775,002 | -0.58(-0.83%) |
Feb 21, 2024 | 69.60 | 70.88 | 69.32 | 70.73 | 2,492,579 | +1.52(+2.19%) |
Feb 20, 2024 | 68.93 | 70.00 | 68.66 | 69.22 | 1,544,924 | +0.36(+0.52%) |
Feb 16, 2024 | 68.83 | 69.42 | 67.96 | 68.86 | 3,394,535 | -0.03(-0.04%) |
Feb 15, 2024 | 68.16 | 69.42 | 67.98 | 68.89 | 2,607,857 | +0.92(+1.36%) |
Feb 14, 2024 | 67.74 | 68.16 | 67.05 | 67.97 | 1,372,058 | +0.34(+0.50%) |
Feb 13, 2024 | 68.47 | 68.70 | 66.40 | 67.63 | 1,731,252 | -0.89(-1.30%) |
Feb 12, 2024 | 68.12 | 68.73 | 67.62 | 68.52 | 1,275,543 | +0.47(+0.68%) |
Feb 09, 2024 | 67.11 | 68.19 | 66.91 | 68.06 | 1,903,665 | +0.77(+1.15%) |
Feb 08, 2024 | 67.62 | 67.69 | 66.69 | 67.28 | 1,734,185 | -0.76(-1.12%) |
Feb 07, 2024 | 67.94 | 68.05 | 67.21 | 68.05 | 1,731,733 | +0.31(+0.45%) |
Feb 06, 2024 | 67.09 | 68.07 | 66.91 | 67.74 | 2,236,891 | +0.41(+0.60%) |
Feb 05, 2024 | 68.16 | 68.23 | 67.21 | 67.33 | 2,644,629 | -1.43(-2.07%) |
Feb 02, 2024 | 69.28 | 69.52 | 68.46 | 68.76 | 1,782,500 | -1.28(-1.82%) |
Feb 01, 2024 | 68.58 | 70.20 | 68.18 | 70.04 | 2,266,827 | +1.12(+1.62%) |
Jan 31, 2024 | 70.07 | 70.14 | 68.50 | 68.92 | 1,805,897 | -0.46(-0.66%) |
Jan 30, 2024 | 69.00 | 69.83 | 68.11 | 69.37 | 2,373,424 | +0.24(+0.34%) |
Jan 29, 2024 | 68.97 | 69.46 | 68.48 | 69.14 | 1,514,428 | +0.28(+0.40%) |
Jan 26, 2024 | 69.29 | 69.57 | 68.39 | 68.86 | 2,722,175 | -0.17(-0.24%) |
Jan 25, 2024 | 68.16 | 69.08 | 68.08 | 69.03 | 1,796,161 | +1.31(+1.93%) |
Jan 24, 2024 | 68.85 | 69.02 | 67.07 | 67.72 | 2,287,226 | -0.65(-0.96%) |
Jan 23, 2024 | 68.17 | 68.61 | 67.72 | 68.37 | 1,938,087 | +0.17(+0.25%) |
Jan 22, 2024 | 68.52 | 69.14 | 67.88 | 68.20 | 1,864,679 | -0.43(-0.62%) |
Jan 19, 2024 | 69.16 | 69.31 | 68.29 | 68.63 | 2,388,007 | -0.33(-0.47%) |
Jan 18, 2024 | 69.22 | 69.27 | 68.35 | 68.96 | 2,237,491 | -0.70(-1.01%) |
Jan 17, 2024 | 70.37 | 71.28 | 69.53 | 69.66 | 1,545,901 | -0.88(-1.25%) |
Jan 16, 2024 | 70.86 | 71.06 | 70.16 | 70.54 | 1,952,151 | -0.67(-0.95%) |
Jan 12, 2024 | 71.96 | 72.21 | 71.02 | 71.22 | 1,938,829 | -0.31(-0.43%) |
Jan 11, 2024 | 72.76 | 72.76 | 70.82 | 71.52 | 1,797,784 | -1.57(-2.14%) |
Jan 10, 2024 | 73.17 | 73.64 | 73.06 | 73.09 | 1,260,515 | -0.24(-0.32%) |
Jan 09, 2024 | 73.63 | 74.04 | 73.11 | 73.33 | 1,768,721 | -0.63(-0.86%) |
Jan 08, 2024 | 73.17 | 74.05 | 72.90 | 73.96 | 1,627,466 | +0.60(+0.82%) |
Jan 05, 2024 | 73.15 | 73.66 | 72.65 | 73.36 | 1,424,453 | +0.14(+0.19%) |
Jan 04, 2024 | 72.68 | 73.69 | 72.50 | 73.22 | 1,958,268 | +0.24(+0.33%) |
Jan 03, 2024 | 73.31 | 73.54 | 72.48 | 72.98 | 2,110,619 | -0.33(-0.45%) |
Jan 02, 2024 | 71.45 | 73.32 | 71.15 | 73.31 | 1,545,429 | +1.64(+2.29%) |
Dec 29, 2023 | 71.30 | 71.95 | 71.10 | 71.66 | 1,192,911 | +0.04(+0.06%) |
Dec 28, 2023 | 70.83 | 71.79 | 70.80 | 71.62 | 1,069,776 | +0.59(+0.84%) |
Dec 27, 2023 | 71.01 | 71.58 | 70.62 | 71.03 | 1,523,821 | -0.07(-0.10%) |
Dec 26, 2023 | 71.37 | 71.68 | 70.97 | 71.10 | 1,673,828 | -0.30(-0.42%) |
Dec 22, 2023 | 71.91 | 72.43 | 71.27 | 71.39 | 2,025,005 | -0.03(-0.04%) |
Dec 21, 2023 | 71.42 | 71.97 | 70.47 | 71.42 | 2,372,355 | +0.06(+0.08%) |
Dec 20, 2023 | 71.65 | 71.96 | 71.12 | 71.36 | 3,424,710 | -0.31(-0.43%) |
Dec 19, 2023 | 70.40 | 71.74 | 70.34 | 71.67 | 2,463,963 | +1.20(+1.70%) |
Dec 18, 2023 | 71.33 | 72.20 | 69.98 | 70.47 | 4,280,944 | -0.58(-0.82%) |
Dec 15, 2023 | 72.78 | 73.38 | 70.15 | 71.06 | 7,498,565 | -3.26(-4.39%) |
Dec 14, 2023 | 80.98 | 81.32 | 73.87 | 74.32 | 7,770,409 | -6.24(-7.75%) |
Dec 13, 2023 | 77.18 | 80.60 | 76.79 | 80.56 | 2,439,152 | +3.33(+4.31%) |
Dec 12, 2023 | 76.74 | 77.29 | 76.11 | 77.23 | 1,983,210 | +0.41(+0.53%) |
Dec 11, 2023 | 76.41 | 76.96 | 76.22 | 76.82 | 2,215,695 | +0.16(+0.21%) |
Dec 08, 2023 | 77.43 | 77.68 | 76.43 | 76.67 | 1,648,046 | -0.70(-0.90%) |
Dec 07, 2023 | 77.87 | 78.13 | 77.09 | 77.36 | 1,710,185 | -0.35(-0.46%) |
Dec 06, 2023 | 76.90 | 77.77 | 76.51 | 77.72 | 1,959,340 | +1.35(+1.76%) |
Dec 05, 2023 | 77.31 | 77.31 | 76.15 | 76.37 | 1,514,233 | -0.80(-1.03%) |
Dec 04, 2023 | 77.06 | 77.94 | 76.80 | 77.17 | 1,963,234 | -0.43(-0.56%) |