Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 71.75 | 72.82 | 70.29 | 70.50 | 4,398,973 | -2.17(-2.99%) |
May 21, 2024 | 73.81 | 73.91 | 72.41 | 72.67 | 2,452,354 | -1.24(-1.68%) |
May 20, 2024 | 73.41 | 74.34 | 73.17 | 73.91 | 2,399,251 | +0.56(+0.76%) |
May 17, 2024 | 73.30 | 73.62 | 72.53 | 73.35 | 1,603,929 | -0.29(-0.39%) |
May 16, 2024 | 73.30 | 74.68 | 73.14 | 73.64 | 2,208,802 | +0.30(+0.41%) |
May 15, 2024 | 75.07 | 75.48 | 73.25 | 73.34 | 2,412,050 | -1.01(-1.36%) |
May 14, 2024 | 75.50 | 76.49 | 74.29 | 74.35 | 2,443,199 | -0.35(-0.47%) |
May 13, 2024 | 74.68 | 75.78 | 74.43 | 74.70 | 2,108,480 | +0.53(+0.71%) |
May 10, 2024 | 74.39 | 74.45 | 73.72 | 74.17 | 1,415,230 | +0.01(+0.01%) |
May 09, 2024 | 73.06 | 74.20 | 73.06 | 74.16 | 1,283,941 | +0.93(+1.27%) |
May 08, 2024 | 72.26 | 73.87 | 71.81 | 73.23 | 1,699,572 | +0.17(+0.23%) |
May 07, 2024 | 74.47 | 75.43 | 72.90 | 73.06 | 2,615,279 | -1.34(-1.80%) |
May 06, 2024 | 74.83 | 75.19 | 74.22 | 74.40 | 2,066,163 | -0.07(-0.09%) |
May 03, 2024 | 73.20 | 74.68 | 73.12 | 74.47 | 2,058,529 | +2.03(+2.80%) |
May 02, 2024 | 73.08 | 73.23 | 71.73 | 72.44 | 1,894,079 | +0.41(+0.57%) |
May 01, 2024 | 73.59 | 73.75 | 71.67 | 72.03 | 2,466,332 | -1.61(-2.19%) |
Apr 30, 2024 | 74.57 | 75.15 | 73.40 | 73.64 | 3,431,096 | -1.36(-1.81%) |
Apr 29, 2024 | 75.32 | 75.81 | 74.69 | 75.00 | 1,859,070 | -0.05(-0.07%) |
Apr 26, 2024 | 75.20 | 76.15 | 75.01 | 75.05 | 2,125,289 | -0.19(-0.25%) |
Apr 25, 2024 | 73.52 | 75.29 | 73.08 | 75.24 | 1,857,826 | +0.81(+1.09%) |
Apr 24, 2024 | 74.60 | 74.91 | 73.53 | 74.43 | 3,495,021 | -0.61(-0.81%) |
Apr 23, 2024 | 75.13 | 76.00 | 74.34 | 75.04 | 2,411,989 | -0.08(-0.11%) |
Apr 22, 2024 | 76.58 | 76.80 | 74.53 | 75.12 | 2,504,515 | -1.03(-1.35%) |
Apr 19, 2024 | 75.91 | 76.84 | 75.91 | 76.15 | 1,368,396 | +0.15(+0.20%) |
Apr 18, 2024 | 76.70 | 77.32 | 75.63 | 76.00 | 1,659,440 | -0.23(-0.30%) |
Apr 17, 2024 | 75.75 | 76.69 | 75.34 | 76.23 | 2,307,367 | +1.06(+1.41%) |
Apr 16, 2024 | 75.99 | 76.42 | 75.17 | 75.17 | 3,935,959 | -1.12(-1.47%) |
Apr 15, 2024 | 78.85 | 79.58 | 76.05 | 76.29 | 3,084,575 | -1.71(-2.19%) |
Apr 12, 2024 | 79.00 | 79.14 | 77.01 | 78.00 | 2,710,637 | -2.01(-2.51%) |
Apr 11, 2024 | 80.37 | 80.84 | 79.03 | 80.01 | 2,462,024 | +0.12(+0.15%) |
Apr 10, 2024 | 80.92 | 82.05 | 79.76 | 79.89 | 4,456,458 | -2.66(-3.22%) |
Apr 09, 2024 | 80.71 | 83.32 | 80.67 | 82.55 | 3,370,855 | +2.41(+3.01%) |
Apr 08, 2024 | 79.97 | 81.41 | 79.80 | 80.14 | 2,444,269 | +0.53(+0.67%) |
Apr 05, 2024 | 78.88 | 79.85 | 78.80 | 79.61 | 1,680,105 | +0.61(+0.77%) |
Apr 04, 2024 | 80.33 | 80.84 | 78.37 | 79.00 | 2,251,992 | -0.31(-0.39%) |
Apr 03, 2024 | 80.13 | 80.50 | 79.11 | 79.31 | 2,062,830 | -0.86(-1.07%) |
Apr 02, 2024 | 81.16 | 81.43 | 79.92 | 80.17 | 2,020,098 | -1.47(-1.80%) |
Apr 01, 2024 | 82.10 | 82.91 | 81.61 | 81.64 | 1,888,126 | -0.39(-0.48%) |
Mar 28, 2024 | 82.07 | 82.10 | 82.08 | 82.03 | 2,571,276 | +0.16(+0.20%) |
Mar 27, 2024 | 80.35 | 82.69 | 80.35 | 81.87 | 3,906,510 | +1.81(+2.26%) |
Mar 26, 2024 | 80.62 | 81.79 | 80.00 | 80.06 | 2,106,655 | -0.66(-0.82%) |
Mar 25, 2024 | 81.42 | 82.38 | 80.57 | 80.72 | 2,813,672 | -0.94(-1.15%) |
Mar 22, 2024 | 83.00 | 83.36 | 80.95 | 81.66 | 4,950,068 | +1.22(+1.52%) |
Mar 21, 2024 | 78.57 | 80.73 | 78.57 | 80.44 | 4,898,135 | +1.85(+2.35%) |
Mar 20, 2024 | 79.51 | 79.69 | 78.01 | 78.59 | 4,125,514 | +1.30(+1.68%) |
Mar 19, 2024 | 75.72 | 78.13 | 75.47 | 77.29 | 3,640,040 | +1.09(+1.43%) |
Mar 18, 2024 | 76.73 | 77.16 | 75.51 | 76.20 | 3,493,707 | -0.88(-1.14%) |
Mar 15, 2024 | 75.98 | 77.25 | 75.77 | 77.08 | 8,752,097 | +0.55(+0.72%) |
Mar 14, 2024 | 76.90 | 77.27 | 75.70 | 76.53 | 2,718,285 | -0.06(-0.08%) |
Mar 13, 2024 | 76.79 | 78.33 | 76.45 | 76.59 | 2,548,263 | +0.18(+0.23%) |
Mar 12, 2024 | 75.45 | 78.03 | 75.43 | 76.41 | 2,859,430 | +0.93(+1.23%) |
Mar 11, 2024 | 77.67 | 77.67 | 75.33 | 75.48 | 2,486,161 | -2.15(-2.77%) |
Mar 08, 2024 | 78.93 | 79.42 | 77.35 | 77.64 | 3,335,963 | -0.93(-1.18%) |
Mar 07, 2024 | 77.46 | 78.65 | 77.16 | 78.56 | 2,806,802 | +1.29(+1.68%) |
Mar 06, 2024 | 74.92 | 78.04 | 74.02 | 77.27 | 4,274,860 | +2.22(+2.96%) |
Mar 05, 2024 | 75.06 | 75.59 | 74.19 | 75.05 | 5,292,580 | -1.56(-2.04%) |
Mar 04, 2024 | 77.55 | 78.37 | 76.47 | 76.61 | 4,507,250 | -0.38(-0.49%) |
Mar 01, 2024 | 80.33 | 80.80 | 76.59 | 76.98 | 4,971,565 | -2.92(-3.66%) |
Feb 29, 2024 | 82.01 | 85.08 | 79.23 | 79.91 | 9,129,308 | +1.19(+1.51%) |
Feb 28, 2024 | 78.47 | 79.34 | 78.10 | 78.72 | 4,805,261 | +0.61(+0.78%) |
Feb 27, 2024 | 75.73 | 78.28 | 75.60 | 78.11 | 3,801,392 | +2.58(+3.41%) |
Feb 26, 2024 | 75.16 | 76.25 | 74.87 | 75.53 | 2,455,947 | +0.17(+0.22%) |
Feb 23, 2024 | 74.55 | 76.04 | 74.36 | 75.36 | 1,919,072 | +1.06(+1.42%) |
Feb 22, 2024 | 73.64 | 74.69 | 73.50 | 74.31 | 1,812,991 | +1.08(+1.47%) |
Feb 21, 2024 | 72.12 | 73.92 | 72.00 | 73.23 | 1,843,534 | +0.84(+1.16%) |
Feb 20, 2024 | 72.34 | 72.74 | 71.57 | 72.39 | 3,218,944 | -0.47(-0.65%) |
Feb 16, 2024 | 73.41 | 74.02 | 72.66 | 72.86 | 1,943,176 | -0.89(-1.21%) |
Feb 15, 2024 | 73.89 | 74.92 | 73.59 | 73.75 | 1,896,512 | +0.05(+0.07%) |
Feb 14, 2024 | 72.16 | 73.74 | 71.84 | 73.70 | 2,456,282 | +1.68(+2.33%) |
Feb 13, 2024 | 73.17 | 73.77 | 71.56 | 72.02 | 2,752,492 | -2.98(-3.98%) |
Feb 12, 2024 | 74.88 | 76.22 | 73.77 | 75.01 | 2,609,313 | +0.32(+0.42%) |
Feb 09, 2024 | 74.59 | 74.77 | 73.86 | 74.69 | 1,551,565 | +0.11(+0.15%) |
Feb 08, 2024 | 74.65 | 75.03 | 74.14 | 74.58 | 1,946,101 | +0.01(+0.01%) |
Feb 07, 2024 | 74.39 | 74.70 | 73.33 | 74.57 | 2,039,040 | +0.63(+0.86%) |
Feb 06, 2024 | 73.11 | 74.28 | 72.68 | 73.94 | 1,704,159 | +0.62(+0.85%) |
Feb 05, 2024 | 73.71 | 73.80 | 72.58 | 73.32 | 1,882,184 | -1.46(-1.96%) |
Feb 02, 2024 | 73.64 | 75.25 | 72.37 | 74.78 | 2,428,877 | +0.44(+0.60%) |
Feb 01, 2024 | 71.97 | 74.36 | 71.53 | 74.34 | 2,402,843 | +2.72(+3.79%) |
Jan 31, 2024 | 72.15 | 72.72 | 71.18 | 71.62 | 10,100,208 | -0.82(-1.13%) |
Jan 30, 2024 | 71.80 | 72.95 | 70.73 | 72.44 | 2,541,285 | -0.02(-0.03%) |
Jan 29, 2024 | 73.84 | 73.96 | 71.66 | 72.46 | 3,043,810 | -1.46(-1.98%) |
Jan 26, 2024 | 74.59 | 75.38 | 73.68 | 73.92 | 1,997,207 | -0.39(-0.52%) |
Jan 25, 2024 | 73.11 | 74.83 | 73.11 | 74.31 | 3,522,763 | +1.86(+2.56%) |
Jan 24, 2024 | 72.83 | 73.86 | 71.97 | 72.45 | 1,941,231 | +0.26(+0.36%) |
Jan 23, 2024 | 73.36 | 74.04 | 71.85 | 72.19 | 2,528,677 | -0.41(-0.57%) |
Jan 22, 2024 | 70.40 | 72.85 | 69.96 | 72.61 | 3,680,817 | +2.46(+3.51%) |
Jan 19, 2024 | 70.15 | 70.57 | 68.82 | 70.15 | 2,246,178 | +0.06(+0.08%) |
Jan 18, 2024 | 70.57 | 71.23 | 69.50 | 70.09 | 2,323,922 | -0.20(-0.28%) |
Jan 17, 2024 | 70.31 | 71.06 | 69.70 | 70.29 | 2,398,383 | -0.71(-1.00%) |
Jan 16, 2024 | 72.36 | 72.61 | 70.27 | 71.00 | 3,006,386 | -1.98(-2.71%) |
Jan 12, 2024 | 74.09 | 74.72 | 72.51 | 72.97 | 2,412,487 | -0.78(-1.06%) |
Jan 11, 2024 | 75.09 | 75.09 | 72.78 | 73.75 | 2,477,357 | -1.11(-1.48%) |
Jan 10, 2024 | 74.48 | 75.22 | 74.36 | 74.86 | 1,778,686 | +0.60(+0.81%) |
Jan 09, 2024 | 73.89 | 74.55 | 73.21 | 74.26 | 2,685,233 | -0.38(-0.50%) |
Jan 08, 2024 | 74.78 | 75.23 | 74.23 | 74.63 | 2,374,689 | -0.29(-0.38%) |
Jan 05, 2024 | 74.38 | 76.03 | 74.13 | 74.92 | 3,064,061 | +0.52(+0.70%) |
Jan 04, 2024 | 74.23 | 74.83 | 74.05 | 74.40 | 1,913,452 | -0.13(-0.17%) |
Jan 03, 2024 | 75.96 | 76.04 | 74.12 | 74.52 | 2,142,226 | -1.81(-2.37%) |
Jan 02, 2024 | 77.31 | 78.58 | 76.15 | 76.33 | 3,243,316 | -1.01(-1.30%) |
Dec 29, 2023 | 77.51 | 78.00 | 77.06 | 77.34 | 1,856,972 | -0.18(-0.23%) |
Dec 28, 2023 | 77.06 | 77.71 | 76.86 | 77.52 | 1,488,048 | +0.50(+0.65%) |
Dec 27, 2023 | 76.87 | 77.06 | 76.26 | 77.01 | 1,515,007 | +0.07(+0.09%) |
Dec 26, 2023 | 75.44 | 77.08 | 75.37 | 76.94 | 2,535,882 | +1.72(+2.29%) |
Dec 22, 2023 | 74.82 | 75.74 | 74.63 | 75.23 | 2,125,669 | +0.32(+0.42%) |
Dec 21, 2023 | 75.32 | 75.34 | 74.52 | 74.91 | 1,821,863 | +0.21(+0.28%) |
Dec 20, 2023 | 76.07 | 76.24 | 74.67 | 74.70 | 2,477,616 | -1.81(-2.36%) |
Dec 19, 2023 | 76.57 | 76.90 | 75.74 | 76.51 | 2,300,552 | +0.12(+0.16%) |
Dec 18, 2023 | 76.57 | 76.60 | 75.70 | 76.39 | 2,426,896 | +0.00(+0.00%) |
Dec 15, 2023 | 77.11 | 77.47 | 75.63 | 76.39 | 6,132,011 | -0.18(-0.23%) |
Dec 14, 2023 | 72.82 | 77.11 | 72.52 | 76.57 | 6,345,639 | +5.07(+7.09%) |
Dec 13, 2023 | 71.90 | 72.12 | 69.83 | 71.50 | 4,489,427 | -0.83(-1.15%) |
Dec 12, 2023 | 72.62 | 73.12 | 72.14 | 72.33 | 2,440,868 | -0.92(-1.25%) |
Dec 11, 2023 | 74.10 | 74.60 | 73.22 | 73.25 | 3,147,255 | +1.06(+1.46%) |
Dec 08, 2023 | 73.11 | 73.14 | 71.99 | 72.19 | 2,904,674 | -0.56(-0.76%) |
Dec 07, 2023 | 73.16 | 73.91 | 72.55 | 72.75 | 2,894,938 | -0.52(-0.71%) |
Dec 06, 2023 | 72.59 | 73.91 | 72.41 | 73.27 | 2,659,656 | +1.06(+1.47%) |
Dec 05, 2023 | 71.81 | 72.59 | 71.71 | 72.20 | 2,828,100 | -0.67(-0.92%) |
Dec 04, 2023 | 71.49 | 73.17 | 71.41 | 72.88 | 2,988,832 | +1.24(+1.73%) |
Dec 01, 2023 | 69.24 | 71.71 | 69.06 | 71.64 | 3,141,253 | +2.42(+3.50%) |
Nov 30, 2023 | 69.54 | 69.54 | 68.06 | 69.22 | 4,382,016 | +0.16(+0.23%) |
Nov 29, 2023 | 69.33 | 69.91 | 68.85 | 69.06 | 2,843,513 | -0.23(-0.34%) |
Nov 28, 2023 | 67.88 | 69.57 | 67.00 | 69.29 | 3,024,653 | +1.62(+2.39%) |
Nov 27, 2023 | 67.39 | 67.84 | 66.46 | 67.67 | 3,109,831 | -0.15(-0.22%) |
Nov 24, 2023 | 66.73 | 68.00 | 66.15 | 67.82 | 1,743,837 | +1.44(+2.18%) |
Nov 22, 2023 | 66.34 | 67.25 | 65.74 | 66.38 | 3,722,751 | +0.40(+0.61%) |
Nov 21, 2023 | 63.42 | 66.40 | 61.39 | 65.98 | 8,402,553 | -0.48(-0.72%) |
Nov 20, 2023 | 66.55 | 66.72 | 65.92 | 66.45 | 5,291,814 | -0.11(-0.16%) |
Nov 17, 2023 | 66.06 | 67.05 | 65.80 | 66.56 | 4,424,873 | +1.43(+2.20%) |
Nov 16, 2023 | 66.59 | 67.06 | 64.38 | 65.13 | 4,308,924 | -2.08(-3.09%) |
Nov 15, 2023 | 66.37 | 67.56 | 65.89 | 67.21 | 5,558,667 | +2.34(+3.61%) |
Nov 14, 2023 | 63.85 | 65.37 | 63.85 | 64.86 | 3,986,105 | +2.58(+4.14%) |
Nov 13, 2023 | 62.06 | 62.59 | 61.85 | 62.29 | 2,431,290 | -0.27(-0.44%) |
Nov 10, 2023 | 61.57 | 62.70 | 60.79 | 62.56 | 2,639,631 | +1.21(+1.97%) |
Nov 09, 2023 | 62.60 | 62.68 | 61.16 | 61.35 | 2,231,294 | -1.03(-1.66%) |
Nov 08, 2023 | 63.42 | 64.15 | 62.30 | 62.39 | 3,284,902 | -1.59(-2.49%) |
Nov 07, 2023 | 65.04 | 65.20 | 63.63 | 63.98 | 2,859,282 | -1.36(-2.08%) |
Nov 06, 2023 | 65.74 | 66.22 | 65.00 | 65.33 | 2,624,620 | -0.22(-0.34%) |
Nov 03, 2023 | 65.61 | 66.28 | 65.46 | 65.56 | 2,060,171 | +0.82(+1.27%) |
Nov 02, 2023 | 65.08 | 65.73 | 64.70 | 64.74 | 2,249,785 | +0.37(+0.58%) |
Nov 01, 2023 | 65.05 | 65.08 | 63.43 | 64.37 | 2,039,355 | -0.83(-1.27%) |
Oct 31, 2023 | 63.24 | 65.46 | 62.93 | 65.20 | 3,057,095 | +2.27(+3.61%) |
Oct 30, 2023 | 62.97 | 63.45 | 62.51 | 62.92 | 1,938,328 | +0.08(+0.12%) |
Oct 27, 2023 | 64.26 | 64.93 | 62.54 | 62.84 | 2,278,659 | -1.66(-2.57%) |
Oct 26, 2023 | 65.58 | 66.01 | 64.46 | 64.50 | 2,132,464 | -1.44(-2.19%) |
Oct 25, 2023 | 66.13 | 66.69 | 65.71 | 65.95 | 1,879,123 | -0.39(-0.59%) |
Oct 24, 2023 | 66.98 | 67.52 | 65.97 | 66.34 | 1,708,786 | -0.20(-0.31%) |
Oct 23, 2023 | 66.88 | 67.59 | 66.34 | 66.54 | 1,940,288 | -0.47(-0.70%) |
Oct 20, 2023 | 67.74 | 67.81 | 66.75 | 67.01 | 1,951,271 | -0.80(-1.18%) |
Oct 19, 2023 | 70.72 | 70.73 | 67.41 | 67.81 | 2,872,820 | -0.68(-1.00%) |
Oct 18, 2023 | 68.87 | 69.32 | 68.13 | 68.49 | 2,049,638 | -0.81(-1.17%) |
Oct 17, 2023 | 69.08 | 69.78 | 68.76 | 69.30 | 1,691,839 | +0.26(+0.38%) |
Oct 16, 2023 | 68.23 | 69.30 | 67.99 | 69.04 | 1,804,326 | +1.24(+1.83%) |
Oct 13, 2023 | 68.45 | 68.60 | 67.57 | 67.80 | 2,098,659 | -0.87(-1.26%) |
Oct 12, 2023 | 69.19 | 69.31 | 68.19 | 68.67 | 1,958,539 | -0.56(-0.80%) |
Oct 11, 2023 | 68.71 | 69.46 | 68.42 | 69.23 | 1,700,317 | +0.56(+0.81%) |
Oct 10, 2023 | 68.90 | 69.87 | 68.59 | 68.67 | 2,221,433 | +0.13(+0.18%) |
Oct 09, 2023 | 66.74 | 68.83 | 66.60 | 68.54 | 2,103,321 | +1.45(+2.17%) |
Oct 06, 2023 | 65.68 | 67.73 | 65.49 | 67.09 | 2,314,297 | +1.10(+1.67%) |
Oct 05, 2023 | 66.30 | 66.68 | 65.69 | 65.99 | 1,873,172 | -0.91(-1.36%) |
Oct 04, 2023 | 67.05 | 67.66 | 66.37 | 66.89 | 2,392,206 | +0.93(+1.41%) |
Oct 03, 2023 | 67.29 | 67.53 | 65.36 | 65.97 | 1,921,579 | -1.44(-2.14%) |
Oct 02, 2023 | 67.86 | 68.14 | 67.08 | 67.41 | 2,196,966 | -0.37(-0.55%) |
Sep 29, 2023 | 67.66 | 68.09 | 67.16 | 67.78 | 1,975,683 | +0.56(+0.83%) |
Sep 28, 2023 | 66.50 | 67.39 | 66.11 | 67.23 | 1,398,376 | +0.52(+0.78%) |
Sep 27, 2023 | 66.54 | 67.04 | 66.05 | 66.71 | 1,987,335 | +0.33(+0.50%) |
Sep 26, 2023 | 67.77 | 68.18 | 66.27 | 66.38 | 2,240,039 | -1.72(-2.52%) |
Sep 25, 2023 | 67.32 | 68.27 | 67.77 | 68.09 | 1,971,525 | +0.53(+0.78%) |
Sep 22, 2023 | 68.85 | 69.04 | 67.35 | 67.57 | 2,377,129 | -1.17(-1.70%) |
Sep 21, 2023 | 68.30 | 69.38 | 68.30 | 68.74 | 2,345,797 | -0.29(-0.42%) |
Sep 20, 2023 | 70.16 | 70.38 | 69.03 | 69.03 | 1,959,352 | -0.67(-0.97%) |
Sep 19, 2023 | 68.78 | 69.98 | 68.46 | 69.70 | 2,190,484 | +0.78(+1.13%) |
Sep 18, 2023 | 69.55 | 69.68 | 68.59 | 68.92 | 1,832,874 | -0.81(-1.16%) |
Sep 15, 2023 | 70.51 | 70.78 | 69.70 | 69.73 | 2,556,912 | -1.02(-1.44%) |
Sep 14, 2023 | 70.68 | 71.26 | 70.15 | 70.75 | 2,068,168 | +1.14(+1.63%) |
Sep 13, 2023 | 70.76 | 70.77 | 69.16 | 69.62 | 1,487,839 | -0.49(-0.70%) |
Sep 12, 2023 | 70.04 | 70.63 | 69.66 | 70.11 | 1,464,997 | +0.13(+0.18%) |
Sep 11, 2023 | 71.06 | 71.26 | 69.86 | 69.98 | 2,238,612 | -0.56(-0.79%) |
Sep 08, 2023 | 69.95 | 70.56 | 69.51 | 70.54 | 1,693,597 | +0.54(+0.77%) |
Sep 07, 2023 | 70.62 | 70.74 | 69.95 | 70.00 | 2,873,330 | -1.03(-1.45%) |
Sep 06, 2023 | 70.81 | 71.49 | 70.16 | 71.03 | 2,545,737 | -0.20(-0.28%) |
Sep 05, 2023 | 72.51 | 72.73 | 71.19 | 71.24 | 2,454,863 | -1.27(-1.75%) |