Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 71.26 | 72.95 | 70.87 | 71.89 | 901,912 | +0.48(+0.67%) |
Jun 06, 2024 | 72.49 | 73.44 | 71.34 | 71.41 | 1,382,944 | -2.54(-3.43%) |
Jun 05, 2024 | 74.41 | 74.64 | 73.36 | 73.95 | 674,055 | -0.57(-0.76%) |
Jun 04, 2024 | 76.05 | 76.05 | 73.22 | 74.52 | 1,530,276 | -1.03(-1.36%) |
Jun 03, 2024 | 74.50 | 76.33 | 74.43 | 75.55 | 1,724,477 | +1.41(+1.90%) |
May 31, 2024 | 73.73 | 75.32 | 73.35 | 74.14 | 4,957,305 | +0.29(+0.39%) |
May 30, 2024 | 73.72 | 74.63 | 73.18 | 73.85 | 1,593,190 | +0.72(+0.98%) |
May 29, 2024 | 71.97 | 73.18 | 71.62 | 73.13 | 1,376,065 | +0.82(+1.13%) |
May 28, 2024 | 70.82 | 73.00 | 70.42 | 72.31 | 1,084,497 | +1.11(+1.56%) |
May 24, 2024 | 71.03 | 71.91 | 71.03 | 71.20 | 496,364 | +0.47(+0.66%) |
May 23, 2024 | 71.45 | 71.45 | 70.43 | 70.73 | 796,143 | -0.70(-0.98%) |
May 22, 2024 | 72.46 | 73.08 | 71.33 | 71.43 | 1,043,715 | -0.92(-1.27%) |
May 21, 2024 | 72.10 | 72.45 | 71.70 | 72.35 | 1,031,869 | +0.27(+0.37%) |
May 20, 2024 | 71.95 | 72.38 | 71.78 | 72.08 | 913,719 | +0.22(+0.31%) |
May 17, 2024 | 71.46 | 72.23 | 71.14 | 71.86 | 1,397,142 | +0.29(+0.41%) |
May 16, 2024 | 69.87 | 72.04 | 69.87 | 71.57 | 1,874,396 | +1.49(+2.13%) |
May 15, 2024 | 69.90 | 70.57 | 69.64 | 70.08 | 1,418,711 | +0.05(+0.07%) |
May 14, 2024 | 69.16 | 70.09 | 69.09 | 70.03 | 744,795 | +1.08(+1.57%) |
May 13, 2024 | 70.16 | 70.17 | 68.43 | 68.95 | 1,302,614 | -1.06(-1.51%) |
May 10, 2024 | 70.77 | 71.81 | 69.97 | 70.01 | 1,291,183 | -1.14(-1.60%) |
May 09, 2024 | 72.74 | 73.00 | 70.17 | 71.15 | 1,230,501 | -0.92(-1.28%) |
May 08, 2024 | 73.00 | 76.25 | 71.97 | 72.07 | 3,053,584 | +0.01(+0.01%) |
May 07, 2024 | 70.25 | 72.09 | 70.02 | 72.06 | 1,611,841 | +1.60(+2.27%) |
May 06, 2024 | 70.56 | 71.28 | 70.00 | 70.46 | 2,516,920 | -0.09(-0.13%) |
May 03, 2024 | 71.48 | 72.42 | 70.47 | 70.55 | 761,491 | -0.33(-0.47%) |
May 02, 2024 | 70.85 | 71.13 | 70.04 | 70.88 | 957,553 | +0.55(+0.78%) |
May 01, 2024 | 70.01 | 71.05 | 69.50 | 70.33 | 895,628 | +0.36(+0.51%) |
Apr 30, 2024 | 69.32 | 70.69 | 69.03 | 69.97 | 1,002,048 | +0.14(+0.20%) |
Apr 29, 2024 | 69.10 | 69.94 | 68.96 | 69.83 | 713,970 | +0.40(+0.58%) |
Apr 26, 2024 | 68.95 | 69.69 | 68.95 | 69.43 | 751,668 | +0.50(+0.73%) |
Apr 25, 2024 | 68.43 | 69.19 | 68.17 | 68.93 | 794,705 | -0.22(-0.32%) |
Apr 24, 2024 | 69.23 | 69.61 | 68.34 | 69.15 | 744,809 | -0.53(-0.76%) |
Apr 23, 2024 | 69.02 | 69.75 | 68.93 | 69.68 | 1,143,791 | +0.81(+1.18%) |
Apr 22, 2024 | 68.50 | 69.00 | 67.69 | 68.87 | 591,343 | +0.77(+1.13%) |
Apr 19, 2024 | 66.93 | 68.42 | 66.90 | 68.10 | 726,523 | +0.89(+1.32%) |
Apr 18, 2024 | 67.33 | 68.00 | 66.97 | 67.21 | 596,505 | -0.07(-0.10%) |
Apr 17, 2024 | 68.53 | 68.53 | 67.22 | 67.28 | 721,192 | -0.38(-0.56%) |
Apr 16, 2024 | 67.90 | 68.15 | 66.80 | 67.66 | 555,899 | -0.24(-0.35%) |
Apr 15, 2024 | 67.88 | 69.01 | 67.59 | 67.90 | 1,404,529 | +0.67(+1.00%) |
Apr 12, 2024 | 68.71 | 69.06 | 66.36 | 67.23 | 856,273 | -1.50(-2.18%) |
Apr 11, 2024 | 67.19 | 68.81 | 67.08 | 68.73 | 2,007,770 | +1.80(+2.69%) |
Apr 10, 2024 | 67.78 | 68.56 | 66.84 | 66.93 | 650,415 | -1.22(-1.79%) |
Apr 09, 2024 | 68.57 | 68.69 | 67.90 | 68.15 | 742,795 | -0.16(-0.23%) |
Apr 08, 2024 | 68.50 | 69.44 | 68.02 | 68.31 | 1,448,110 | -0.18(-0.26%) |
Apr 05, 2024 | 67.51 | 68.70 | 66.93 | 68.49 | 1,049,138 | +1.24(+1.84%) |
Apr 04, 2024 | 67.16 | 67.77 | 66.85 | 67.25 | 716,647 | +0.21(+0.31%) |
Apr 03, 2024 | 65.91 | 67.14 | 65.89 | 67.04 | 970,617 | +0.87(+1.31%) |
Apr 02, 2024 | 65.10 | 66.81 | 64.37 | 66.17 | 1,404,993 | +0.63(+0.96%) |
Apr 01, 2024 | 66.08 | 66.09 | 64.76 | 65.54 | 1,814,516 | -0.06(-0.09%) |
Mar 28, 2024 | 66.92 | 67.16 | 65.44 | 65.60 | 2,029,826 | -1.35(-2.02%) |
Mar 27, 2024 | 67.60 | 68.70 | 66.84 | 66.95 | 1,534,091 | -0.84(-1.24%) |
Mar 26, 2024 | 67.56 | 68.33 | 67.08 | 67.79 | 551,385 | +0.71(+1.06%) |
Mar 25, 2024 | 67.40 | 67.81 | 66.95 | 67.08 | 605,625 | -0.16(-0.24%) |
Mar 22, 2024 | 67.32 | 67.32 | 66.39 | 67.24 | 718,456 | -0.16(-0.24%) |
Mar 21, 2024 | 68.15 | 69.93 | 67.09 | 67.40 | 1,070,339 | -0.62(-0.91%) |
Mar 20, 2024 | 68.59 | 69.40 | 67.93 | 68.02 | 770,551 | -0.55(-0.80%) |
Mar 19, 2024 | 67.76 | 68.74 | 67.41 | 68.57 | 1,173,687 | +0.82(+1.21%) |
Mar 18, 2024 | 69.31 | 69.59 | 67.72 | 67.75 | 1,436,393 | -1.36(-1.97%) |
Mar 15, 2024 | 70.02 | 70.34 | 68.96 | 69.11 | 989,928 | -0.86(-1.23%) |
Mar 14, 2024 | 69.77 | 70.04 | 69.34 | 69.97 | 802,051 | -0.07(-0.10%) |
Mar 13, 2024 | 70.54 | 70.88 | 68.25 | 70.04 | 1,669,139 | -0.71(-1.00%) |
Mar 12, 2024 | 71.46 | 71.59 | 70.36 | 70.75 | 1,276,396 | -0.52(-0.73%) |
Mar 11, 2024 | 71.50 | 72.42 | 70.89 | 71.27 | 1,359,978 | -0.04(-0.06%) |
Mar 08, 2024 | 70.99 | 72.08 | 70.71 | 71.31 | 819,056 | +0.30(+0.42%) |
Mar 07, 2024 | 70.67 | 71.41 | 70.40 | 71.01 | 599,349 | +0.85(+1.21%) |
Mar 06, 2024 | 72.09 | 72.86 | 69.39 | 70.16 | 1,688,158 | -1.89(-2.62%) |
Mar 05, 2024 | 72.34 | 72.94 | 70.43 | 72.05 | 1,355,252 | -0.84(-1.15%) |
Mar 04, 2024 | 72.81 | 73.90 | 72.40 | 72.89 | 1,466,453 | -0.41(-0.56%) |
Mar 01, 2024 | 72.96 | 73.70 | 72.03 | 73.30 | 1,534,796 | +0.54(+0.74%) |
Feb 29, 2024 | 70.43 | 73.08 | 70.43 | 72.76 | 2,200,962 | +2.87(+4.11%) |
Feb 28, 2024 | 69.93 | 73.44 | 69.68 | 69.89 | 2,071,744 | +1.01(+1.47%) |
Feb 27, 2024 | 68.37 | 69.20 | 67.89 | 68.88 | 1,593,036 | +0.70(+1.03%) |
Feb 26, 2024 | 68.51 | 69.66 | 68.18 | 68.18 | 1,313,921 | -0.57(-0.83%) |
Feb 23, 2024 | 68.13 | 68.86 | 67.74 | 68.75 | 772,510 | +0.50(+0.73%) |
Feb 22, 2024 | 67.64 | 68.70 | 67.45 | 68.25 | 825,463 | +0.80(+1.19%) |
Feb 21, 2024 | 66.80 | 67.84 | 66.68 | 67.45 | 998,180 | +0.10(+0.15%) |
Feb 20, 2024 | 68.88 | 69.47 | 67.31 | 67.35 | 1,052,735 | -1.83(-2.65%) |
Feb 16, 2024 | 68.23 | 69.47 | 68.00 | 69.18 | 875,395 | +0.68(+0.99%) |
Feb 15, 2024 | 66.82 | 68.56 | 66.82 | 68.50 | 855,960 | +1.71(+2.56%) |
Feb 14, 2024 | 65.94 | 67.23 | 65.52 | 66.79 | 1,458,776 | +1.04(+1.58%) |
Feb 13, 2024 | 67.29 | 67.33 | 65.16 | 65.75 | 1,336,803 | -2.18(-3.21%) |
Feb 12, 2024 | 66.44 | 68.25 | 66.30 | 67.93 | 1,345,661 | +1.32(+1.98%) |
Feb 09, 2024 | 66.17 | 66.88 | 65.93 | 66.61 | 1,168,259 | +0.59(+0.89%) |
Feb 08, 2024 | 66.18 | 66.37 | 65.61 | 66.02 | 1,338,976 | +0.02(+0.03%) |
Feb 07, 2024 | 66.05 | 66.41 | 65.40 | 66.00 | 1,432,846 | -0.10(-0.15%) |
Feb 06, 2024 | 65.50 | 66.18 | 64.80 | 66.10 | 1,090,155 | +0.80(+1.23%) |
Feb 05, 2024 | 66.33 | 66.50 | 65.18 | 65.30 | 559,253 | -1.24(-1.86%) |
Feb 02, 2024 | 67.87 | 67.92 | 66.02 | 66.54 | 810,527 | -1.06(-1.57%) |
Feb 01, 2024 | 67.56 | 67.73 | 66.94 | 67.60 | 703,767 | +0.35(+0.52%) |
Jan 31, 2024 | 67.59 | 68.11 | 67.21 | 67.25 | 869,841 | -0.72(-1.06%) |
Jan 30, 2024 | 67.99 | 68.26 | 67.56 | 67.97 | 778,849 | -0.03(-0.04%) |
Jan 29, 2024 | 68.03 | 68.25 | 67.66 | 68.00 | 712,472 | -0.26(-0.38%) |
Jan 26, 2024 | 68.19 | 68.89 | 67.84 | 68.26 | 658,969 | +0.04(+0.06%) |
Jan 25, 2024 | 68.72 | 69.17 | 67.58 | 68.22 | 1,199,486 | -0.04(-0.06%) |
Jan 24, 2024 | 68.17 | 68.64 | 67.70 | 68.26 | 1,279,163 | +0.61(+0.90%) |
Jan 23, 2024 | 66.22 | 68.37 | 65.42 | 67.65 | 2,452,088 | +4.50(+7.13%) |
Jan 22, 2024 | 63.23 | 63.51 | 62.75 | 63.15 | 732,932 | +0.11(+0.17%) |
Jan 19, 2024 | 63.61 | 63.61 | 62.55 | 63.04 | 734,791 | +0.14(+0.22%) |
Jan 18, 2024 | 63.34 | 63.65 | 62.48 | 62.90 | 945,984 | -0.20(-0.32%) |
Jan 17, 2024 | 62.55 | 64.01 | 62.55 | 63.10 | 1,199,853 | -0.01(-0.02%) |
Jan 16, 2024 | 63.57 | 63.55 | 62.40 | 63.11 | 864,236 | -0.53(-0.83%) |
Jan 12, 2024 | 62.10 | 64.00 | 62.10 | 63.64 | 1,066,883 | +1.58(+2.55%) |
Jan 11, 2024 | 61.92 | 62.14 | 61.44 | 62.06 | 712,170 | +0.17(+0.27%) |
Jan 10, 2024 | 61.98 | 62.35 | 61.50 | 61.89 | 553,659 | -0.20(-0.32%) |
Jan 09, 2024 | 62.35 | 62.78 | 61.90 | 62.09 | 620,312 | -0.60(-0.96%) |
Jan 08, 2024 | 62.46 | 62.91 | 61.96 | 62.69 | 530,886 | +0.45(+0.72%) |
Jan 05, 2024 | 61.81 | 62.78 | 61.53 | 62.24 | 738,149 | +0.34(+0.55%) |
Jan 04, 2024 | 62.43 | 62.81 | 61.90 | 61.90 | 993,910 | -0.25(-0.40%) |
Jan 03, 2024 | 62.28 | 62.53 | 61.76 | 62.15 | 985,146 | -0.17(-0.27%) |
Jan 02, 2024 | 62.85 | 63.20 | 61.83 | 62.32 | 1,049,516 | -0.81(-1.28%) |
Dec 29, 2023 | 62.98 | 63.40 | 62.55 | 63.13 | 514,339 | -0.12(-0.19%) |
Dec 28, 2023 | 62.54 | 63.35 | 62.30 | 63.25 | 742,627 | +0.71(+1.14%) |
Dec 27, 2023 | 62.17 | 62.88 | 61.67 | 62.54 | 1,019,586 | +0.20(+0.32%) |
Dec 26, 2023 | 64.05 | 64.14 | 62.33 | 62.34 | 1,582,523 | -1.70(-2.65%) |
Dec 22, 2023 | 64.58 | 65.22 | 63.91 | 64.04 | 771,293 | -0.31(-0.48%) |
Dec 21, 2023 | 64.75 | 65.33 | 63.24 | 64.35 | 1,253,529 | -0.34(-0.53%) |
Dec 20, 2023 | 65.75 | 66.42 | 64.41 | 64.69 | 1,529,536 | -1.23(-1.87%) |
Dec 19, 2023 | 64.48 | 66.03 | 63.60 | 65.92 | 1,114,269 | +1.28(+1.98%) |
Dec 18, 2023 | 63.69 | 64.71 | 62.91 | 64.64 | 1,709,086 | +0.25(+0.39%) |
Dec 15, 2023 | 63.62 | 64.82 | 63.40 | 64.39 | 1,565,994 | +0.67(+1.05%) |
Dec 14, 2023 | 63.73 | 64.65 | 62.99 | 63.72 | 3,529,899 | +0.72(+1.14%) |
Dec 13, 2023 | 63.44 | 63.96 | 62.67 | 63.00 | 1,411,039 | -0.52(-0.82%) |
Dec 12, 2023 | 63.11 | 63.88 | 62.43 | 63.52 | 1,631,686 | +0.34(+0.54%) |
Dec 11, 2023 | 62.72 | 63.92 | 62.72 | 63.18 | 760,567 | +0.26(+0.41%) |
Dec 08, 2023 | 61.72 | 63.41 | 61.46 | 62.92 | 1,149,403 | +1.08(+1.75%) |
Dec 07, 2023 | 62.00 | 63.09 | 61.62 | 61.84 | 803,387 | +0.19(+0.31%) |
Dec 06, 2023 | 62.42 | 62.60 | 61.23 | 61.65 | 1,286,910 | -0.64(-1.03%) |
Dec 05, 2023 | 62.51 | 63.09 | 61.94 | 62.29 | 1,060,786 | -0.53(-0.84%) |
Dec 04, 2023 | 63.92 | 64.01 | 62.26 | 62.82 | 742,032 | -0.82(-1.29%) |