Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 76.26 | 76.42 | 76.06 | 76.15 | 1,439,483 | -1.00(-1.30%) |
Jun 06, 2024 | 77.02 | 77.23 | 76.96 | 77.15 | 1,609,856 | -0.13(-0.17%) |
Jun 05, 2024 | 77.15 | 77.29 | 76.59 | 77.28 | 3,313,341 | +0.42(+0.54%) |
Jun 04, 2024 | 76.77 | 76.97 | 76.51 | 76.86 | 1,679,851 | +0.48(+0.63%) |
Jun 03, 2024 | 76.04 | 76.39 | 75.89 | 76.39 | 1,892,777 | +0.76(+1.01%) |
May 31, 2024 | 75.61 | 75.70 | 75.32 | 75.62 | 3,064,846 | +0.53(+0.70%) |
May 30, 2024 | 74.99 | 75.16 | 74.83 | 75.09 | 2,383,374 | +0.66(+0.88%) |
May 29, 2024 | 74.44 | 74.60 | 74.22 | 74.44 | 4,411,623 | -0.68(-0.90%) |
May 28, 2024 | 75.72 | 75.89 | 75.00 | 75.11 | 4,135,207 | -0.71(-0.93%) |
May 24, 2024 | 75.63 | 75.88 | 75.48 | 75.82 | 722,100 | +0.27(+0.36%) |
May 23, 2024 | 76.11 | 76.18 | 75.41 | 75.55 | 2,723,783 | -0.52(-0.68%) |
May 22, 2024 | 75.74 | 76.12 | 75.74 | 76.07 | 2,727,846 | +0.04(+0.05%) |
May 21, 2024 | 76.22 | 76.23 | 75.99 | 76.03 | 1,619,077 | +0.15(+0.20%) |
May 20, 2024 | 75.81 | 75.96 | 75.76 | 75.88 | 955,086 | -0.08(-0.10%) |
May 17, 2024 | 76.05 | 76.19 | 75.89 | 75.96 | 1,166,846 | -0.31(-0.40%) |
May 16, 2024 | 76.62 | 76.62 | 76.17 | 76.27 | 2,177,861 | -0.11(-0.14%) |
May 15, 2024 | 76.21 | 76.56 | 76.05 | 76.38 | 5,673,981 | +0.97(+1.28%) |
May 14, 2024 | 75.36 | 75.56 | 75.25 | 75.41 | 3,865,427 | +0.28(+0.37%) |
May 13, 2024 | 75.46 | 75.46 | 75.11 | 75.13 | 2,151,597 | +0.02(+0.03%) |
May 10, 2024 | 75.28 | 75.28 | 74.97 | 75.11 | 1,124,940 | -0.28(-0.37%) |
May 09, 2024 | 75.03 | 75.55 | 74.99 | 75.39 | 1,895,612 | +0.14(+0.19%) |
May 08, 2024 | 75.19 | 75.43 | 75.18 | 75.25 | 3,492,437 | -0.28(-0.37%) |
May 07, 2024 | 75.79 | 75.93 | 75.42 | 75.53 | 1,080,831 | +0.13(+0.17%) |
May 06, 2024 | 75.23 | 75.41 | 75.12 | 75.40 | 1,494,074 | +0.35(+0.46%) |
May 03, 2024 | 75.10 | 75.39 | 74.69 | 75.05 | 1,792,471 | +0.65(+0.87%) |
May 02, 2024 | 73.81 | 74.45 | 73.71 | 74.41 | 2,537,432 | +0.53(+0.71%) |
May 01, 2024 | 73.69 | 74.43 | 73.57 | 73.88 | 1,392,330 | +0.43(+0.59%) |
Apr 30, 2024 | 73.78 | 73.85 | 73.33 | 73.45 | 2,235,536 | -0.60(-0.82%) |
Apr 29, 2024 | 73.99 | 74.08 | 73.73 | 74.05 | 3,674,016 | +0.47(+0.64%) |
Apr 26, 2024 | 73.62 | 73.78 | 73.52 | 73.58 | 1,232,965 | +0.40(+0.55%) |
Apr 25, 2024 | 72.81 | 73.21 | 72.59 | 73.18 | 1,179,947 | -0.28(-0.38%) |
Apr 24, 2024 | 73.74 | 73.74 | 73.12 | 73.46 | 2,025,252 | -0.52(-0.70%) |
Apr 23, 2024 | 73.77 | 74.37 | 73.57 | 73.97 | 1,319,525 | +0.17(+0.23%) |
Apr 22, 2024 | 73.63 | 73.87 | 73.53 | 73.80 | 2,983,975 | +0.13(+0.17%) |
Apr 19, 2024 | 74.02 | 74.02 | 73.54 | 73.68 | 2,701,922 | +0.12(+0.16%) |
Apr 18, 2024 | 73.94 | 73.94 | 73.37 | 73.56 | 2,656,375 | -0.20(-0.27%) |
Apr 17, 2024 | 73.72 | 73.91 | 73.44 | 73.76 | 2,094,136 | +0.59(+0.81%) |
Apr 16, 2024 | 73.21 | 73.30 | 72.73 | 73.16 | 2,139,460 | -0.30(-0.40%) |
Apr 15, 2024 | 74.36 | 74.37 | 73.33 | 73.46 | 2,890,616 | -1.27(-1.70%) |
Apr 12, 2024 | 74.99 | 75.04 | 74.72 | 74.73 | 1,849,441 | +0.17(+0.23%) |
Apr 11, 2024 | 74.83 | 75.07 | 74.30 | 74.56 | 1,429,802 | -0.24(-0.32%) |
Apr 10, 2024 | 75.57 | 75.58 | 74.65 | 74.80 | 3,050,347 | -1.50(-1.96%) |
Apr 09, 2024 | 76.18 | 76.35 | 76.05 | 76.29 | 2,289,776 | +0.58(+0.76%) |
Apr 08, 2024 | 75.42 | 75.90 | 75.42 | 75.72 | 3,857,390 | +0.19(+0.25%) |
Apr 05, 2024 | 75.66 | 75.92 | 75.48 | 75.53 | 1,476,004 | -0.48(-0.63%) |
Apr 04, 2024 | 76.34 | 76.35 | 75.83 | 76.01 | 2,610,591 | +0.11(+0.14%) |
Apr 03, 2024 | 75.55 | 76.10 | 75.32 | 75.90 | 2,626,100 | -0.04(-0.05%) |
Apr 02, 2024 | 75.49 | 75.98 | 75.21 | 75.94 | 2,193,484 | -0.16(-0.21%) |
Apr 01, 2024 | 76.56 | 76.67 | 76.03 | 76.10 | 1,991,871 | -1.15(-1.49%) |
Mar 28, 2024 | 77.19 | 77.55 | 77.06 | 77.25 | 1,446,805 | +0.03(+0.04%) |
Mar 27, 2024 | 76.51 | 77.23 | 76.51 | 77.22 | 1,325,867 | +0.73(+0.96%) |
Mar 26, 2024 | 76.54 | 76.59 | 76.28 | 76.49 | 948,843 | +0.02(+0.03%) |
Mar 25, 2024 | 76.62 | 76.78 | 76.37 | 76.47 | 1,025,153 | -0.40(-0.53%) |
Mar 22, 2024 | 77.22 | 77.22 | 76.76 | 76.87 | 1,284,745 | +0.43(+0.57%) |
Mar 21, 2024 | 76.54 | 76.73 | 76.25 | 76.44 | 1,579,258 | +0.20(+0.26%) |
Mar 20, 2024 | 76.28 | 76.49 | 75.66 | 76.24 | 1,941,878 | +0.11(+0.14%) |
Mar 19, 2024 | 76.01 | 76.39 | 75.95 | 76.13 | 1,407,206 | +0.21(+0.27%) |
Mar 18, 2024 | 76.18 | 76.27 | 75.88 | 75.92 | 3,825,069 | -0.30(-0.39%) |
Mar 15, 2024 | 76.19 | 76.30 | 75.95 | 76.22 | 1,384,632 | +0.14(+0.18%) |
Mar 14, 2024 | 76.56 | 76.57 | 75.97 | 76.08 | 1,930,037 | -0.85(-1.10%) |
Mar 13, 2024 | 77.06 | 77.27 | 76.88 | 76.93 | 1,622,692 | -0.14(-0.18%) |
Mar 12, 2024 | 77.22 | 77.33 | 76.91 | 77.07 | 1,713,324 | -0.37(-0.47%) |
Mar 11, 2024 | 77.39 | 77.64 | 77.22 | 77.43 | 2,629,487 | +0.14(+0.18%) |
Mar 08, 2024 | 77.41 | 77.58 | 77.22 | 77.30 | 4,234,084 | +0.04(+0.05%) |
Mar 07, 2024 | 77.52 | 77.52 | 76.98 | 77.26 | 2,405,529 | +0.16(+0.20%) |
Mar 06, 2024 | 77.00 | 77.37 | 76.96 | 77.10 | 3,160,250 | +0.32(+0.41%) |
Mar 05, 2024 | 76.71 | 77.10 | 76.56 | 76.78 | 1,630,414 | +0.69(+0.91%) |
Mar 04, 2024 | 75.93 | 76.29 | 75.91 | 76.09 | 1,987,441 | -0.20(-0.26%) |
Mar 01, 2024 | 75.55 | 76.39 | 75.16 | 76.29 | 2,199,831 | +0.52(+0.69%) |
Feb 29, 2024 | 75.85 | 76.22 | 75.57 | 75.77 | 3,479,620 | +0.19(+0.25%) |
Feb 28, 2024 | 75.57 | 75.70 | 75.43 | 75.58 | 2,440,985 | -0.07(-0.09%) |
Feb 27, 2024 | 75.75 | 75.98 | 75.59 | 75.65 | 2,530,338 | -0.18(-0.23%) |
Feb 26, 2024 | 76.23 | 76.23 | 75.55 | 75.83 | 2,747,597 | -0.28(-0.36%) |
Feb 23, 2024 | 75.80 | 76.29 | 75.71 | 76.10 | 2,483,249 | +0.36(+0.48%) |
Feb 22, 2024 | 75.71 | 75.86 | 75.54 | 75.74 | 1,055,327 | +0.28(+0.36%) |
Feb 21, 2024 | 75.80 | 75.81 | 75.32 | 75.46 | 955,313 | -0.31(-0.42%) |
Feb 20, 2024 | 75.64 | 75.86 | 75.51 | 75.78 | 1,181,052 | +0.28(+0.36%) |
Feb 16, 2024 | 75.31 | 75.60 | 75.20 | 75.50 | 1,172,576 | -0.31(-0.42%) |
Feb 15, 2024 | 75.98 | 76.03 | 75.56 | 75.82 | 1,692,670 | +0.38(+0.51%) |
Feb 14, 2024 | 75.12 | 75.47 | 75.04 | 75.43 | 1,963,270 | +0.43(+0.57%) |
Feb 13, 2024 | 75.16 | 75.39 | 74.85 | 75.01 | 2,833,713 | -1.03(-1.35%) |
Feb 12, 2024 | 76.11 | 76.15 | 75.78 | 76.03 | 3,661,438 | -0.08(-0.10%) |
Feb 09, 2024 | 76.07 | 76.22 | 75.95 | 76.11 | 3,772,945 | -0.14(-0.18%) |
Feb 08, 2024 | 76.53 | 76.58 | 76.14 | 76.25 | 2,847,718 | -0.65(-0.84%) |
Feb 07, 2024 | 76.90 | 77.31 | 76.77 | 76.90 | 1,545,948 | -0.38(-0.50%) |
Feb 06, 2024 | 76.84 | 77.41 | 76.78 | 77.28 | 1,625,888 | +0.54(+0.70%) |
Feb 05, 2024 | 77.01 | 77.04 | 76.50 | 76.74 | 1,591,582 | -1.07(-1.38%) |
Feb 02, 2024 | 77.59 | 77.91 | 77.47 | 77.82 | 3,498,673 | -0.98(-1.25%) |
Feb 01, 2024 | 78.64 | 79.12 | 78.31 | 78.80 | 1,878,576 | +0.92(+1.18%) |
Jan 31, 2024 | 77.99 | 78.37 | 77.60 | 77.88 | 1,549,737 | +0.22(+0.28%) |
Jan 30, 2024 | 77.52 | 77.72 | 77.06 | 77.66 | 5,153,142 | +0.42(+0.55%) |
Jan 29, 2024 | 77.15 | 77.42 | 76.92 | 77.24 | 2,671,067 | +0.49(+0.64%) |
Jan 26, 2024 | 76.98 | 77.08 | 76.65 | 76.75 | 6,656,643 | -0.23(-0.29%) |
Jan 25, 2024 | 76.97 | 77.09 | 76.64 | 76.97 | 4,717,239 | +0.67(+0.87%) |
Jan 24, 2024 | 77.07 | 77.07 | 76.21 | 76.31 | 4,589,920 | -0.22(-0.28%) |
Jan 23, 2024 | 76.68 | 76.68 | 76.23 | 76.52 | 3,087,444 | -0.46(-0.60%) |
Jan 22, 2024 | 77.29 | 77.32 | 76.85 | 76.98 | 1,314,757 | +0.23(+0.29%) |
Jan 19, 2024 | 76.50 | 76.78 | 76.13 | 76.76 | 3,274,724 | +0.20(+0.26%) |
Jan 18, 2024 | 76.97 | 77.05 | 76.32 | 76.56 | 1,893,966 | -0.32(-0.42%) |
Jan 17, 2024 | 76.72 | 77.03 | 76.40 | 76.89 | 4,235,084 | +0.00(+0.00%) |
Jan 16, 2024 | 77.46 | 77.58 | 76.70 | 76.89 | 5,065,357 | -1.25(-1.60%) |
Jan 12, 2024 | 78.23 | 78.52 | 77.82 | 78.14 | 2,235,977 | +0.18(+0.23%) |
Jan 11, 2024 | 77.51 | 78.11 | 77.13 | 77.96 | 2,266,193 | +0.59(+0.76%) |
Jan 10, 2024 | 77.97 | 78.05 | 77.31 | 77.38 | 3,281,646 | -0.15(-0.19%) |
Jan 09, 2024 | 77.25 | 77.68 | 77.19 | 77.52 | 1,564,225 | +0.09(+0.11%) |
Jan 08, 2024 | 76.67 | 77.45 | 76.61 | 77.43 | 1,241,403 | +0.93(+1.22%) |
Jan 05, 2024 | 76.60 | 77.43 | 76.43 | 76.50 | 1,546,507 | -0.44(-0.57%) |
Jan 04, 2024 | 76.82 | 77.18 | 76.75 | 76.94 | 2,752,948 | -0.62(-0.80%) |
Jan 03, 2024 | 76.95 | 77.66 | 76.79 | 77.56 | 2,406,889 | -0.20(-0.25%) |
Jan 02, 2024 | 77.82 | 78.04 | 77.68 | 77.76 | 1,336,837 | -0.75(-0.96%) |
Dec 29, 2023 | 78.62 | 78.94 | 78.38 | 78.51 | 866,841 | -0.52(-0.66%) |
Dec 28, 2023 | 79.30 | 79.45 | 78.90 | 79.03 | 987,188 | -0.37(-0.47%) |
Dec 27, 2023 | 78.94 | 79.44 | 78.75 | 79.40 | 1,145,496 | +1.12(+1.43%) |
Dec 26, 2023 | 78.09 | 78.38 | 78.08 | 78.29 | 3,021,918 | +0.20(+0.25%) |
Dec 22, 2023 | 78.46 | 78.52 | 77.89 | 78.09 | 1,833,012 | -0.18(-0.23%) |
Dec 21, 2023 | 78.68 | 78.71 | 78.02 | 78.27 | 1,601,036 | -0.15(-0.19%) |
Dec 20, 2023 | 78.36 | 78.51 | 77.99 | 78.41 | 1,963,768 | +0.24(+0.31%) |
Dec 19, 2023 | 78.35 | 78.52 | 78.04 | 78.17 | 3,278,625 | +0.17(+0.21%) |
Dec 18, 2023 | 78.26 | 78.28 | 77.91 | 78.00 | 1,778,201 | -0.59(-0.74%) |
Dec 15, 2023 | 78.53 | 78.71 | 78.32 | 78.59 | 2,746,430 | -0.12(-0.15%) |
Dec 14, 2023 | 78.34 | 78.96 | 78.15 | 78.71 | 1,970,454 | +1.33(+1.71%) |
Dec 13, 2023 | 76.15 | 77.54 | 75.94 | 77.38 | 1,637,544 | +1.69(+2.23%) |
Dec 12, 2023 | 75.06 | 75.73 | 74.89 | 75.69 | 2,029,842 | +0.62(+0.83%) |
Dec 11, 2023 | 74.99 | 75.11 | 74.59 | 75.07 | 1,648,088 | -0.11(-0.14%) |
Dec 08, 2023 | 75.09 | 75.44 | 74.98 | 75.18 | 1,399,004 | -0.46(-0.61%) |
Dec 07, 2023 | 75.40 | 76.05 | 75.39 | 75.63 | 2,364,322 | -0.12(-0.15%) |
Dec 06, 2023 | 75.54 | 75.99 | 75.40 | 75.75 | 1,330,860 | +0.54(+0.71%) |
Dec 05, 2023 | 74.69 | 75.28 | 74.59 | 75.21 | 3,084,830 | +0.98(+1.31%) |
Dec 04, 2023 | 74.19 | 74.38 | 73.88 | 74.24 | 997,106 | -0.31(-0.42%) |