Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 79.35 | 79.89 | 79.12 | 79.86 | 2,923 | +0.00(+0.00%) |
Jun 07, 2024 | 80.21 | 80.47 | 79.86 | 79.86 | 4,219 | -1.13(-1.40%) |
Jun 06, 2024 | 80.73 | 81.17 | 80.73 | 80.99 | 4,030 | +0.26(+0.32%) |
Jun 05, 2024 | 80.47 | 81.04 | 80.28 | 80.74 | 4,318 | -0.29(-0.35%) |
Jun 04, 2024 | 81.52 | 81.52 | 80.96 | 81.02 | 8,698 | -0.86(-1.05%) |
Jun 03, 2024 | 81.77 | 82.31 | 81.54 | 81.88 | 5,318 | +0.11(+0.13%) |
May 31, 2024 | 82.00 | 82.00 | 81.22 | 81.77 | 15,543 | +0.25(+0.30%) |
May 30, 2024 | 81.22 | 81.71 | 81.18 | 81.53 | 1,890 | +0.57(+0.70%) |
May 29, 2024 | 81.32 | 81.32 | 80.83 | 80.96 | 12,987 | -1.47(-1.79%) |
May 28, 2024 | 82.99 | 83.08 | 82.40 | 82.43 | 4,274 | -0.48(-0.58%) |
May 24, 2024 | 82.44 | 82.99 | 82.44 | 82.91 | 16,437 | +0.90(+1.09%) |
May 23, 2024 | 82.01 | 82.39 | 81.78 | 82.02 | 8,210 | -0.62(-0.75%) |
May 22, 2024 | 83.21 | 83.21 | 82.43 | 82.64 | 9,253 | -0.97(-1.17%) |
May 21, 2024 | 83.35 | 83.97 | 83.26 | 83.61 | 3,554 | +0.03(+0.04%) |
May 20, 2024 | 83.62 | 83.94 | 83.23 | 83.58 | 10,482 | +0.46(+0.56%) |
May 17, 2024 | 82.94 | 83.44 | 82.72 | 83.12 | 3,013 | -0.02(-0.02%) |
May 16, 2024 | 83.10 | 83.26 | 82.84 | 83.14 | 6,760 | +0.14(+0.17%) |
May 15, 2024 | 82.86 | 83.47 | 82.49 | 83.00 | 7,340 | +0.55(+0.67%) |
May 14, 2024 | 82.35 | 82.52 | 81.97 | 82.45 | 7,358 | +0.82(+1.00%) |
May 13, 2024 | 81.65 | 81.80 | 81.30 | 81.63 | 5,889 | +0.23(+0.28%) |
May 10, 2024 | 81.49 | 81.73 | 81.14 | 81.41 | 2,108 | -0.14(-0.17%) |
May 09, 2024 | 81.48 | 81.63 | 81.14 | 81.55 | 5,005 | +0.45(+0.56%) |
May 08, 2024 | 80.53 | 81.18 | 80.53 | 81.09 | 36,557 | +0.36(+0.45%) |
May 07, 2024 | 81.52 | 81.52 | 80.56 | 80.73 | 3,728 | -0.40(-0.50%) |
May 06, 2024 | 81.06 | 81.20 | 80.88 | 81.13 | 5,669 | +0.50(+0.62%) |
May 03, 2024 | 81.18 | 81.18 | 80.51 | 80.63 | 8,712 | +0.17(+0.21%) |
May 02, 2024 | 79.79 | 80.48 | 79.59 | 80.46 | 17,151 | +2.37(+3.04%) |
May 01, 2024 | 78.23 | 79.30 | 78.01 | 78.09 | 5,249 | +0.20(+0.25%) |
Apr 30, 2024 | 78.39 | 78.39 | 77.58 | 77.89 | 10,885 | -0.91(-1.15%) |
Apr 29, 2024 | 78.46 | 78.98 | 78.44 | 78.80 | 10,360 | +0.92(+1.18%) |
Apr 26, 2024 | 78.18 | 78.56 | 77.88 | 77.88 | 18,011 | -0.30(-0.38%) |
Apr 25, 2024 | 77.72 | 78.19 | 76.98 | 78.18 | 33,530 | -0.06(-0.08%) |
Apr 24, 2024 | 78.28 | 78.53 | 77.97 | 78.24 | 11,681 | -0.08(-0.10%) |
Apr 23, 2024 | 78.26 | 78.74 | 77.89 | 78.32 | 63,071 | -0.06(-0.08%) |
Apr 22, 2024 | 78.61 | 78.64 | 77.91 | 78.38 | 79,537 | +0.16(+0.20%) |
Apr 19, 2024 | 77.66 | 78.27 | 77.66 | 78.22 | 26,541 | +0.87(+1.12%) |
Apr 18, 2024 | 77.83 | 77.83 | 77.04 | 77.35 | 19,324 | +0.06(+0.08%) |
Apr 17, 2024 | 78.35 | 78.35 | 77.29 | 77.29 | 13,047 | -1.21(-1.54%) |
Apr 16, 2024 | 78.76 | 78.76 | 77.66 | 78.50 | 21,341 | -0.80(-1.01%) |
Apr 15, 2024 | 80.27 | 80.67 | 78.98 | 79.30 | 36,241 | -0.79(-0.98%) |
Apr 12, 2024 | 80.83 | 81.14 | 80.06 | 80.09 | 63,574 | -1.91(-2.32%) |
Apr 11, 2024 | 81.80 | 83.43 | 80.96 | 81.99 | 75,495 | +0.05(+0.07%) |
Apr 10, 2024 | 81.86 | 82.14 | 81.29 | 81.94 | 87,795 | -1.12(-1.35%) |
Apr 09, 2024 | 83.13 | 83.35 | 82.81 | 83.06 | 11,333 | +0.34(+0.42%) |
Apr 08, 2024 | 82.60 | 82.85 | 82.24 | 82.72 | 24,140 | +0.22(+0.26%) |
Apr 05, 2024 | 82.20 | 82.68 | 82.20 | 82.50 | 38,568 | +0.10(+0.12%) |
Apr 04, 2024 | 83.16 | 83.61 | 82.40 | 82.40 | 7,887 | -0.22(-0.26%) |
Apr 03, 2024 | 82.35 | 82.62 | 82.35 | 82.62 | 4,483 | +0.03(+0.04%) |
Apr 02, 2024 | 82.69 | 82.69 | 82.17 | 82.59 | 4,128 | -0.15(-0.18%) |
Apr 01, 2024 | 83.37 | 83.37 | 82.71 | 82.74 | 8,065 | -0.33(-0.40%) |
Mar 28, 2024 | 83.50 | 83.50 | 82.85 | 83.07 | 6,872 | -0.43(-0.52%) |
Mar 27, 2024 | 83.12 | 83.50 | 82.99 | 83.50 | 4,033 | +0.75(+0.90%) |
Mar 26, 2024 | 83.19 | 83.35 | 82.55 | 82.76 | 7,422 | +0.22(+0.26%) |
Mar 25, 2024 | 82.22 | 82.85 | 82.22 | 82.54 | 5,530 | +0.15(+0.18%) |
Mar 22, 2024 | 82.30 | 82.45 | 82.12 | 82.39 | 4,707 | -0.20(-0.24%) |
Mar 21, 2024 | 82.32 | 83.06 | 82.26 | 82.59 | 8,849 | +0.78(+0.95%) |
Mar 20, 2024 | 80.55 | 82.13 | 80.55 | 81.81 | 6,781 | +1.40(+1.74%) |
Mar 19, 2024 | 79.64 | 80.53 | 79.64 | 80.41 | 1,850 | +1.49(+1.88%) |
Mar 18, 2024 | 79.23 | 79.42 | 78.93 | 78.93 | 4,471 | -0.61(-0.77%) |
Mar 15, 2024 | 79.40 | 79.66 | 79.29 | 79.54 | 3,356 | +0.59(+0.75%) |
Mar 14, 2024 | 79.82 | 79.82 | 78.85 | 78.95 | 3,195 | -0.77(-0.96%) |
Mar 13, 2024 | 79.61 | 80.21 | 79.61 | 79.71 | 7,470 | -0.03(-0.04%) |
Mar 12, 2024 | 79.25 | 79.87 | 79.25 | 79.74 | 9,767 | +0.24(+0.30%) |
Mar 11, 2024 | 78.90 | 79.61 | 78.80 | 79.51 | 9,197 | +0.60(+0.76%) |
Mar 08, 2024 | 78.84 | 79.15 | 78.02 | 78.91 | 7,096 | +0.11(+0.14%) |
Mar 07, 2024 | 78.73 | 78.86 | 78.60 | 78.80 | 1,936 | +0.86(+1.11%) |
Mar 06, 2024 | 78.42 | 78.42 | 77.04 | 77.93 | 8,995 | +0.24(+0.31%) |
Mar 05, 2024 | 77.91 | 78.17 | 77.38 | 77.70 | 3,083 | -0.86(-1.09%) |
Mar 04, 2024 | 77.99 | 78.73 | 77.99 | 78.55 | 3,293 | +0.03(+0.04%) |
Mar 01, 2024 | 78.04 | 78.76 | 77.41 | 78.52 | 16,389 | +0.50(+0.64%) |
Feb 29, 2024 | 78.16 | 78.16 | 77.77 | 78.02 | 6,625 | +0.04(+0.05%) |
Feb 28, 2024 | 77.08 | 78.20 | 77.08 | 77.98 | 7,606 | +1.08(+1.41%) |
Feb 27, 2024 | 76.34 | 76.90 | 76.21 | 76.90 | 6,951 | +1.46(+1.94%) |
Feb 26, 2024 | 75.75 | 75.75 | 75.06 | 75.44 | 14,335 | -0.26(-0.34%) |
Feb 23, 2024 | 76.18 | 76.18 | 75.70 | 75.70 | 5,479 | -0.36(-0.48%) |
Feb 22, 2024 | 75.98 | 76.10 | 75.53 | 76.06 | 16,910 | +0.22(+0.29%) |
Feb 21, 2024 | 75.69 | 75.92 | 75.52 | 75.85 | 5,649 | +0.30(+0.39%) |
Feb 20, 2024 | 75.51 | 75.81 | 75.51 | 75.55 | 8,545 | +0.12(+0.16%) |
Feb 16, 2024 | 75.02 | 75.69 | 75.02 | 75.43 | 5,449 | +0.43(+0.58%) |
Feb 15, 2024 | 73.92 | 75.00 | 73.92 | 75.00 | 5,232 | +1.46(+1.98%) |
Feb 14, 2024 | 73.54 | 73.72 | 73.42 | 73.54 | 5,300 | +0.26(+0.35%) |
Feb 13, 2024 | 73.88 | 73.88 | 73.06 | 73.29 | 7,652 | -2.10(-2.78%) |
Feb 12, 2024 | 74.88 | 75.63 | 74.88 | 75.38 | 8,437 | +0.67(+0.90%) |
Feb 09, 2024 | 74.51 | 74.72 | 74.04 | 74.71 | 6,391 | +0.33(+0.45%) |
Feb 08, 2024 | 74.09 | 74.69 | 74.07 | 74.38 | 10,644 | -0.04(-0.05%) |
Feb 07, 2024 | 74.33 | 74.45 | 73.95 | 74.42 | 13,590 | +0.58(+0.79%) |
Feb 06, 2024 | 73.38 | 73.84 | 73.38 | 73.84 | 16,947 | +0.53(+0.73%) |
Feb 05, 2024 | 73.31 | 73.33 | 72.68 | 73.31 | 9,204 | -0.82(-1.10%) |
Feb 02, 2024 | 74.29 | 74.29 | 73.56 | 74.12 | 29,293 | -0.69(-0.92%) |
Feb 01, 2024 | 74.82 | 74.99 | 74.65 | 74.81 | 13,682 | -0.17(-0.22%) |
Jan 31, 2024 | 76.06 | 76.08 | 74.98 | 74.98 | 10,012 | -0.98(-1.30%) |
Jan 30, 2024 | 75.91 | 76.12 | 75.72 | 75.96 | 7,929 | -0.61(-0.80%) |
Jan 29, 2024 | 76.16 | 76.64 | 76.08 | 76.57 | 4,059 | -0.31(-0.41%) |
Jan 26, 2024 | 76.79 | 77.16 | 76.57 | 76.89 | 4,436 | +0.44(+0.58%) |
Jan 25, 2024 | 76.66 | 76.66 | 76.33 | 76.45 | 10,552 | +0.65(+0.86%) |
Jan 24, 2024 | 76.44 | 76.54 | 75.69 | 75.79 | 10,576 | -0.14(-0.19%) |
Jan 23, 2024 | 75.99 | 76.18 | 75.83 | 75.93 | 5,856 | +0.27(+0.35%) |
Jan 22, 2024 | 75.59 | 75.86 | 75.52 | 75.67 | 15,036 | -0.20(-0.26%) |
Jan 19, 2024 | 75.19 | 75.90 | 75.15 | 75.86 | 16,058 | -0.06(-0.08%) |
Jan 18, 2024 | 76.36 | 76.36 | 75.24 | 75.92 | 41,784 | -0.17(-0.22%) |
Jan 17, 2024 | 76.22 | 76.32 | 75.99 | 76.09 | 6,134 | -1.05(-1.37%) |
Jan 16, 2024 | 77.77 | 77.66 | 77.08 | 77.14 | 7,506 | -1.34(-1.71%) |
Jan 12, 2024 | 79.03 | 79.08 | 78.45 | 78.48 | 2,894 | +0.15(+0.19%) |
Jan 11, 2024 | 78.23 | 78.34 | 77.68 | 78.34 | 5,922 | -0.06(-0.08%) |
Jan 10, 2024 | 78.81 | 78.81 | 78.26 | 78.39 | 8,883 | -0.48(-0.61%) |
Jan 09, 2024 | 79.12 | 79.12 | 78.83 | 78.88 | 6,123 | -1.12(-1.40%) |
Jan 08, 2024 | 79.05 | 80.00 | 79.05 | 80.00 | 6,297 | +1.13(+1.44%) |
Jan 05, 2024 | 79.57 | 79.57 | 78.87 | 78.87 | 2,413 | +0.14(+0.18%) |
Jan 04, 2024 | 79.05 | 79.10 | 78.73 | 78.73 | 3,247 | +1.67(+2.17%) |
Jan 03, 2024 | 78.95 | 79.05 | 77.06 | 77.06 | 5,794 | -2.37(-2.99%) |