Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 74.09 | 74.33 | 71.92 | 72.18 | 1,045,641 | -1.82(-2.46%) |
May 17, 2024 | 74.08 | 74.33 | 73.15 | 74.00 | 1,568,682 | -0.07(-0.09%) |
May 16, 2024 | 72.40 | 74.34 | 72.40 | 74.07 | 2,641,781 | +2.05(+2.85%) |
May 15, 2024 | 70.55 | 72.40 | 70.21 | 72.02 | 1,287,332 | +1.63(+2.32%) |
May 14, 2024 | 70.16 | 70.70 | 69.66 | 70.39 | 987,093 | +0.65(+0.93%) |
May 13, 2024 | 71.15 | 71.15 | 69.63 | 69.74 | 730,971 | -1.24(-1.75%) |
May 10, 2024 | 71.11 | 71.28 | 70.47 | 70.98 | 1,000,773 | -0.01(-0.01%) |
May 09, 2024 | 68.60 | 71.11 | 68.60 | 70.99 | 1,501,558 | +1.81(+2.62%) |
May 08, 2024 | 67.79 | 73.25 | 67.57 | 69.18 | 2,289,787 | -0.11(-0.16%) |
May 07, 2024 | 69.70 | 70.25 | 69.03 | 69.29 | 1,742,207 | -0.26(-0.37%) |
May 06, 2024 | 69.63 | 70.05 | 68.96 | 69.55 | 1,717,121 | +0.34(+0.49%) |
May 03, 2024 | 69.04 | 69.62 | 68.60 | 69.21 | 1,023,258 | +0.72(+1.05%) |
May 02, 2024 | 68.92 | 69.29 | 68.25 | 68.49 | 1,612,281 | +0.06(+0.09%) |
May 01, 2024 | 67.99 | 69.34 | 67.85 | 68.43 | 1,385,891 | +0.55(+0.81%) |
Apr 30, 2024 | 67.89 | 69.39 | 67.39 | 67.88 | 2,948,489 | -0.58(-0.85%) |
Apr 29, 2024 | 68.83 | 69.49 | 68.37 | 68.46 | 1,360,121 | -0.39(-0.57%) |
Apr 26, 2024 | 69.06 | 69.66 | 68.77 | 68.85 | 982,745 | -0.06(-0.09%) |
Apr 25, 2024 | 69.32 | 69.32 | 68.60 | 68.91 | 826,094 | -0.48(-0.69%) |
Apr 24, 2024 | 69.16 | 69.58 | 68.81 | 69.39 | 654,575 | +0.12(+0.17%) |
Apr 23, 2024 | 69.21 | 69.63 | 69.05 | 69.27 | 626,928 | +0.26(+0.38%) |
Apr 22, 2024 | 68.91 | 69.43 | 68.35 | 69.01 | 728,793 | +0.53(+0.77%) |
Apr 19, 2024 | 68.00 | 68.51 | 67.60 | 68.48 | 1,553,639 | +0.44(+0.65%) |
Apr 18, 2024 | 68.75 | 68.86 | 67.81 | 68.04 | 794,525 | -0.47(-0.69%) |
Apr 17, 2024 | 70.41 | 70.47 | 68.05 | 68.51 | 1,121,873 | -1.47(-2.10%) |
Apr 16, 2024 | 68.97 | 70.02 | 68.49 | 69.98 | 1,169,003 | +0.95(+1.38%) |
Apr 15, 2024 | 69.90 | 70.45 | 68.63 | 69.03 | 1,332,466 | -0.19(-0.27%) |
Apr 12, 2024 | 71.00 | 71.20 | 69.13 | 69.22 | 1,084,649 | -2.00(-2.81%) |
Apr 11, 2024 | 71.43 | 71.56 | 70.86 | 71.22 | 667,667 | +0.01(+0.01%) |
Apr 10, 2024 | 70.74 | 71.43 | 70.18 | 71.21 | 652,407 | -0.27(-0.38%) |
Apr 09, 2024 | 71.17 | 71.56 | 70.52 | 71.48 | 799,276 | +0.51(+0.72%) |
Apr 08, 2024 | 70.14 | 71.31 | 70.14 | 70.97 | 834,441 | +0.67(+0.95%) |
Apr 05, 2024 | 69.73 | 70.76 | 69.59 | 70.30 | 1,156,909 | +0.60(+0.86%) |
Apr 04, 2024 | 73.98 | 73.98 | 68.47 | 69.70 | 2,671,867 | -3.94(-5.35%) |
Apr 03, 2024 | 73.83 | 74.15 | 73.23 | 73.64 | 747,593 | -0.31(-0.42%) |
Apr 02, 2024 | 73.87 | 74.27 | 73.38 | 73.95 | 1,066,586 | -0.15(-0.20%) |
Apr 01, 2024 | 74.57 | 75.55 | 73.77 | 74.10 | 1,858,647 | -0.54(-0.72%) |
Mar 28, 2024 | 76.00 | 74.95 | 74.63 | 74.64 | 725,936 | -1.11(-1.47%) |
Mar 27, 2024 | 75.70 | 76.01 | 75.04 | 75.75 | 739,986 | +0.51(+0.68%) |
Mar 26, 2024 | 75.23 | 75.55 | 74.86 | 75.24 | 776,371 | +0.10(+0.13%) |
Mar 25, 2024 | 75.76 | 76.19 | 74.94 | 75.14 | 878,592 | -0.73(-0.96%) |
Mar 22, 2024 | 76.45 | 76.51 | 75.26 | 75.87 | 796,311 | -0.67(-0.88%) |
Mar 21, 2024 | 76.99 | 77.07 | 75.93 | 76.54 | 546,048 | -0.31(-0.40%) |
Mar 20, 2024 | 76.07 | 76.86 | 75.55 | 76.85 | 688,233 | +0.56(+0.73%) |
Mar 19, 2024 | 75.70 | 76.44 | 75.69 | 76.29 | 473,167 | +0.68(+0.90%) |
Mar 18, 2024 | 76.08 | 76.71 | 75.38 | 75.61 | 732,839 | -0.63(-0.83%) |
Mar 15, 2024 | 75.43 | 76.84 | 75.23 | 76.24 | 1,453,534 | +0.31(+0.41%) |
Mar 14, 2024 | 75.59 | 75.93 | 74.76 | 75.93 | 729,912 | +0.15(+0.20%) |
Mar 13, 2024 | 75.34 | 76.59 | 75.09 | 75.78 | 1,603,734 | +0.46(+0.61%) |
Mar 12, 2024 | 75.10 | 75.98 | 74.91 | 75.32 | 873,387 | +0.25(+0.33%) |
Mar 11, 2024 | 75.90 | 76.33 | 74.88 | 75.07 | 915,004 | -1.21(-1.59%) |
Mar 08, 2024 | 77.16 | 77.67 | 76.23 | 76.28 | 554,350 | -1.13(-1.46%) |
Mar 07, 2024 | 77.13 | 78.13 | 76.78 | 77.41 | 540,166 | +0.80(+1.04%) |
Mar 06, 2024 | 77.10 | 77.47 | 75.96 | 76.61 | 574,485 | -0.07(-0.09%) |
Mar 05, 2024 | 77.61 | 78.54 | 76.61 | 76.68 | 637,062 | -0.78(-1.01%) |
Mar 04, 2024 | 76.82 | 77.93 | 76.58 | 77.46 | 646,732 | +0.68(+0.89%) |
Mar 01, 2024 | 76.89 | 76.94 | 75.97 | 76.78 | 725,605 | +0.01(+0.01%) |
Feb 29, 2024 | 76.46 | 77.14 | 75.82 | 76.77 | 1,279,468 | +0.43(+0.56%) |
Feb 28, 2024 | 76.67 | 76.76 | 76.12 | 76.34 | 616,539 | -0.33(-0.43%) |
Feb 27, 2024 | 76.07 | 76.73 | 75.75 | 76.67 | 740,930 | +0.73(+0.96%) |
Feb 26, 2024 | 75.34 | 76.69 | 75.13 | 75.94 | 682,711 | +0.33(+0.44%) |
Feb 23, 2024 | 75.42 | 75.88 | 75.19 | 75.61 | 516,270 | +0.51(+0.68%) |
Feb 22, 2024 | 74.60 | 75.53 | 74.59 | 75.10 | 577,976 | +0.30(+0.40%) |
Feb 21, 2024 | 74.82 | 75.61 | 74.38 | 74.80 | 593,727 | +0.01(+0.01%) |
Feb 20, 2024 | 74.50 | 75.33 | 74.43 | 74.79 | 764,165 | +0.18(+0.24%) |
Feb 16, 2024 | 72.96 | 75.10 | 72.91 | 74.61 | 947,512 | +1.39(+1.90%) |
Feb 15, 2024 | 72.44 | 73.95 | 72.44 | 73.22 | 999,398 | +0.86(+1.19%) |
Feb 14, 2024 | 71.65 | 72.37 | 71.39 | 72.36 | 601,906 | +1.01(+1.42%) |
Feb 13, 2024 | 72.97 | 73.17 | 70.97 | 71.35 | 1,012,630 | -2.33(-3.16%) |
Feb 12, 2024 | 72.08 | 73.73 | 72.01 | 73.68 | 1,210,065 | +1.97(+2.75%) |
Feb 09, 2024 | 72.73 | 73.25 | 71.63 | 71.71 | 1,298,863 | -0.86(-1.19%) |
Feb 08, 2024 | 72.69 | 74.27 | 72.14 | 72.57 | 1,400,676 | +0.07(+0.10%) |
Feb 07, 2024 | 71.66 | 73.28 | 70.12 | 72.50 | 2,518,377 | -0.78(-1.06%) |
Feb 06, 2024 | 73.22 | 73.79 | 72.82 | 73.28 | 1,539,952 | +0.05(+0.07%) |
Feb 05, 2024 | 74.00 | 74.38 | 73.00 | 73.23 | 888,844 | -1.24(-1.67%) |
Feb 02, 2024 | 73.89 | 74.74 | 73.53 | 74.47 | 1,260,213 | +0.75(+1.02%) |
Feb 01, 2024 | 72.79 | 74.14 | 72.16 | 73.72 | 1,228,268 | +1.04(+1.43%) |
Jan 31, 2024 | 73.82 | 74.12 | 72.62 | 72.68 | 1,173,356 | -1.07(-1.45%) |
Jan 30, 2024 | 71.24 | 74.22 | 71.19 | 73.75 | 1,113,960 | +2.26(+3.16%) |
Jan 29, 2024 | 70.77 | 71.54 | 70.50 | 71.49 | 683,485 | +0.69(+0.97%) |
Jan 26, 2024 | 71.33 | 71.45 | 70.53 | 70.80 | 519,613 | -0.30(-0.42%) |
Jan 25, 2024 | 71.26 | 71.33 | 70.15 | 71.10 | 651,130 | +0.45(+0.64%) |
Jan 24, 2024 | 71.15 | 71.27 | 70.47 | 70.65 | 523,226 | -0.02(-0.03%) |
Jan 23, 2024 | 70.94 | 71.11 | 70.39 | 70.67 | 468,021 | -0.09(-0.13%) |
Jan 22, 2024 | 71.20 | 71.86 | 70.73 | 70.76 | 529,452 | -0.14(-0.20%) |
Jan 19, 2024 | 71.12 | 71.15 | 70.15 | 70.90 | 432,788 | -0.03(-0.04%) |
Jan 18, 2024 | 70.91 | 71.23 | 70.03 | 70.93 | 563,107 | +0.07(+0.10%) |
Jan 17, 2024 | 69.52 | 71.36 | 69.52 | 70.86 | 781,034 | +0.77(+1.10%) |
Jan 16, 2024 | 70.14 | 70.72 | 69.94 | 70.09 | 455,665 | -0.24(-0.34%) |
Jan 12, 2024 | 71.04 | 71.20 | 70.15 | 70.33 | 533,293 | -0.32(-0.45%) |
Jan 11, 2024 | 70.84 | 70.89 | 70.22 | 70.65 | 521,318 | -0.28(-0.39%) |
Jan 10, 2024 | 70.79 | 71.17 | 70.49 | 70.93 | 713,579 | +0.28(+0.40%) |
Jan 09, 2024 | 69.93 | 70.69 | 69.59 | 70.65 | 523,604 | +0.27(+0.38%) |
Jan 08, 2024 | 69.56 | 70.47 | 68.81 | 70.38 | 670,355 | +0.33(+0.47%) |
Jan 05, 2024 | 68.84 | 70.58 | 68.64 | 70.05 | 1,572,229 | +1.10(+1.60%) |
Jan 04, 2024 | 69.04 | 69.92 | 68.91 | 68.95 | 1,146,808 | +0.15(+0.22%) |
Jan 03, 2024 | 69.84 | 70.10 | 68.80 | 68.80 | 852,658 | -0.98(-1.40%) |