Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 76.65 | 77.75 | 76.58 | 77.73 | 236,911 | +1.20(+1.57%) |
May 30, 2024 | 76.17 | 76.62 | 76.10 | 76.53 | 209,816 | +0.37(+0.49%) |
May 29, 2024 | 76.39 | 76.39 | 76.11 | 76.16 | 224,540 | -0.86(-1.12%) |
May 28, 2024 | 77.56 | 77.56 | 76.76 | 77.02 | 252,883 | -0.50(-0.64%) |
May 24, 2024 | 77.33 | 77.66 | 77.33 | 77.52 | 230,065 | +0.43(+0.56%) |
May 23, 2024 | 78.30 | 78.30 | 77.02 | 77.09 | 213,166 | -1.14(-1.46%) |
May 22, 2024 | 78.27 | 78.52 | 77.98 | 78.23 | 202,981 | -0.21(-0.27%) |
May 21, 2024 | 78.25 | 78.50 | 78.25 | 78.44 | 188,651 | +0.06(+0.08%) |
May 20, 2024 | 78.65 | 78.77 | 78.32 | 78.38 | 272,589 | -0.27(-0.34%) |
May 17, 2024 | 78.48 | 78.65 | 78.34 | 78.65 | 240,958 | +0.24(+0.31%) |
May 16, 2024 | 78.63 | 78.67 | 78.39 | 78.41 | 302,946 | -0.07(-0.09%) |
May 15, 2024 | 78.36 | 78.53 | 78.10 | 78.48 | 300,680 | +0.56(+0.72%) |
May 14, 2024 | 77.84 | 77.98 | 77.58 | 77.92 | 260,090 | +0.33(+0.43%) |
May 13, 2024 | 77.93 | 78.11 | 77.56 | 77.59 | 239,385 | -0.06(-0.08%) |
May 10, 2024 | 77.73 | 77.81 | 77.52 | 77.65 | 222,477 | +0.12(+0.15%) |
May 09, 2024 | 76.93 | 77.53 | 76.77 | 77.53 | 284,612 | +0.69(+0.90%) |
May 08, 2024 | 76.51 | 76.93 | 76.40 | 76.84 | 308,999 | +0.08(+0.10%) |
May 07, 2024 | 76.68 | 76.95 | 76.68 | 76.76 | 263,516 | +0.15(+0.20%) |
May 06, 2024 | 76.36 | 76.61 | 76.34 | 76.61 | 229,345 | +0.62(+0.82%) |
May 03, 2024 | 76.18 | 76.20 | 75.65 | 75.99 | 213,603 | +0.39(+0.52%) |
May 02, 2024 | 75.63 | 75.75 | 74.94 | 75.60 | 339,521 | +0.49(+0.65%) |
May 01, 2024 | 75.19 | 76.06 | 74.98 | 75.11 | 329,722 | -0.18(-0.24%) |
Apr 30, 2024 | 76.08 | 76.10 | 75.28 | 75.29 | 434,501 | -1.05(-1.38%) |
Apr 29, 2024 | 76.06 | 76.44 | 76.03 | 76.34 | 251,471 | +0.36(+0.47%) |
Apr 26, 2024 | 75.88 | 76.21 | 75.77 | 75.98 | 203,355 | -0.06(-0.08%) |
Apr 25, 2024 | 75.82 | 76.18 | 75.35 | 76.04 | 180,405 | -0.17(-0.22%) |
Apr 24, 2024 | 76.12 | 76.29 | 75.81 | 76.21 | 271,607 | -0.01(-0.01%) |
Apr 23, 2024 | 75.79 | 76.34 | 75.65 | 76.22 | 424,393 | +0.68(+0.90%) |
Apr 22, 2024 | 75.15 | 75.92 | 74.93 | 75.54 | 352,827 | +0.64(+0.85%) |
Apr 19, 2024 | 74.47 | 75.06 | 74.47 | 74.90 | 336,902 | +0.48(+0.64%) |
Apr 18, 2024 | 74.65 | 74.93 | 74.24 | 74.42 | 229,008 | +0.06(+0.08%) |
Apr 17, 2024 | 74.81 | 74.89 | 74.11 | 74.36 | 335,402 | -0.16(-0.21%) |
Apr 16, 2024 | 74.88 | 74.95 | 74.30 | 74.52 | 252,426 | -0.41(-0.55%) |
Apr 15, 2024 | 76.04 | 76.34 | 74.70 | 74.93 | 343,686 | -0.53(-0.70%) |
Apr 12, 2024 | 76.24 | 76.34 | 75.22 | 75.46 | 385,246 | -1.15(-1.50%) |
Apr 11, 2024 | 76.97 | 76.97 | 76.12 | 76.61 | 368,881 | -0.11(-0.14%) |
Apr 10, 2024 | 76.94 | 77.16 | 76.38 | 76.72 | 730,038 | -1.11(-1.43%) |
Apr 09, 2024 | 77.87 | 78.01 | 77.21 | 77.83 | 233,065 | +0.13(+0.17%) |
Apr 08, 2024 | 77.75 | 77.88 | 77.59 | 77.70 | 220,666 | +0.10(+0.13%) |
Apr 05, 2024 | 76.99 | 77.79 | 76.99 | 77.60 | 293,982 | +0.54(+0.70%) |
Apr 04, 2024 | 78.35 | 78.39 | 76.90 | 77.06 | 223,064 | -0.75(-0.96%) |
Apr 03, 2024 | 77.73 | 78.00 | 77.59 | 77.81 | 265,654 | +0.01(+0.01%) |
Apr 02, 2024 | 77.81 | 77.91 | 77.56 | 77.80 | 308,655 | -0.39(-0.50%) |
Apr 01, 2024 | 78.66 | 78.71 | 78.19 | 78.19 | 414,246 | -0.45(-0.57%) |
Mar 28, 2024 | 78.52 | 78.81 | 78.78 | 78.64 | 211,665 | +0.28(+0.36%) |
Mar 27, 2024 | 77.56 | 78.36 | 77.56 | 78.36 | 380,339 | +1.22(+1.58%) |
Mar 26, 2024 | 77.40 | 77.40 | 77.11 | 77.14 | 263,270 | -0.05(-0.06%) |
Mar 25, 2024 | 77.31 | 77.48 | 77.15 | 77.19 | 351,829 | -0.03(-0.04%) |
Mar 22, 2024 | 77.61 | 77.80 | 77.22 | 77.22 | 1,879,706 | -0.43(-0.55%) |
Mar 21, 2024 | 77.50 | 77.90 | 77.45 | 77.65 | 299,551 | +0.48(+0.63%) |
Mar 20, 2024 | 76.36 | 77.19 | 76.32 | 77.17 | 211,289 | +0.64(+0.83%) |
Mar 19, 2024 | 76.07 | 76.55 | 76.07 | 76.53 | 230,614 | +0.36(+0.47%) |
Mar 18, 2024 | 76.29 | 76.36 | 75.89 | 76.17 | 238,938 | +0.15(+0.20%) |
Mar 15, 2024 | 75.58 | 76.19 | 75.58 | 76.02 | 297,388 | -0.01(-0.01%) |
Mar 14, 2024 | 76.67 | 76.67 | 75.58 | 76.03 | 389,177 | -0.60(-0.78%) |
Mar 13, 2024 | 76.50 | 76.87 | 76.41 | 76.63 | 248,421 | +0.16(+0.21%) |
Mar 12, 2024 | 76.46 | 76.57 | 76.07 | 76.47 | 303,112 | +0.17(+0.22%) |
Mar 11, 2024 | 76.01 | 76.30 | 75.76 | 76.30 | 256,045 | +0.21(+0.27%) |
Mar 08, 2024 | 76.18 | 76.46 | 76.00 | 76.09 | 298,600 | +0.01(+0.01%) |
Mar 07, 2024 | 76.02 | 76.23 | 75.94 | 76.08 | 163,954 | +0.39(+0.51%) |
Mar 06, 2024 | 75.64 | 75.95 | 75.46 | 75.69 | 282,994 | +0.47(+0.62%) |
Mar 05, 2024 | 75.38 | 75.71 | 74.97 | 75.22 | 323,090 | -0.26(-0.34%) |
Mar 04, 2024 | 75.33 | 75.67 | 75.18 | 75.48 | 511,303 | +0.24(+0.32%) |
Mar 01, 2024 | 75.03 | 75.27 | 74.73 | 75.24 | 298,047 | +0.38(+0.51%) |
Feb 29, 2024 | 74.97 | 75.11 | 74.61 | 74.87 | 256,865 | +0.21(+0.28%) |
Feb 28, 2024 | 74.52 | 74.86 | 74.37 | 74.66 | 257,742 | +0.08(+0.11%) |
Feb 27, 2024 | 74.57 | 74.63 | 74.38 | 74.58 | 390,833 | +0.21(+0.28%) |
Feb 26, 2024 | 74.74 | 74.87 | 74.32 | 74.37 | 181,769 | -0.32(-0.43%) |
Feb 23, 2024 | 74.55 | 74.86 | 74.51 | 74.69 | 173,286 | +0.20(+0.27%) |
Feb 22, 2024 | 74.20 | 74.66 | 74.02 | 74.49 | 287,441 | +0.58(+0.78%) |
Feb 21, 2024 | 73.59 | 73.92 | 73.42 | 73.91 | 254,055 | +0.31(+0.42%) |
Feb 20, 2024 | 73.46 | 73.80 | 73.45 | 73.60 | 345,390 | -0.07(-0.09%) |
Feb 16, 2024 | 73.76 | 74.05 | 73.56 | 73.67 | 362,201 | -0.22(-0.30%) |
Feb 15, 2024 | 73.18 | 73.98 | 73.18 | 73.89 | 408,133 | +0.97(+1.32%) |
Feb 14, 2024 | 72.73 | 72.96 | 72.42 | 72.92 | 308,371 | +0.61(+0.84%) |
Feb 13, 2024 | 72.69 | 72.85 | 71.81 | 72.32 | 413,247 | -1.13(-1.53%) |
Feb 12, 2024 | 73.01 | 73.62 | 73.00 | 73.44 | 282,253 | +0.48(+0.65%) |
Feb 09, 2024 | 72.99 | 72.99 | 72.61 | 72.96 | 259,180 | +0.03(+0.04%) |
Feb 08, 2024 | 72.86 | 72.94 | 72.58 | 72.93 | 345,413 | +0.10(+0.14%) |
Feb 07, 2024 | 72.86 | 72.93 | 72.58 | 72.83 | 213,909 | +0.19(+0.26%) |
Feb 06, 2024 | 72.27 | 72.70 | 72.24 | 72.65 | 320,839 | +0.46(+0.63%) |
Feb 05, 2024 | 72.45 | 72.48 | 71.97 | 72.19 | 325,564 | -0.65(-0.89%) |
Feb 02, 2024 | 72.67 | 73.19 | 72.34 | 72.83 | 313,214 | -0.13(-0.18%) |
Feb 01, 2024 | 72.43 | 72.96 | 71.97 | 72.96 | 306,526 | +0.73(+1.01%) |
Jan 31, 2024 | 73.05 | 73.12 | 72.22 | 72.24 | 438,465 | -0.81(-1.10%) |
Jan 30, 2024 | 72.73 | 73.11 | 72.61 | 73.04 | 327,101 | +0.24(+0.33%) |
Jan 29, 2024 | 72.41 | 72.83 | 72.27 | 72.80 | 404,662 | +0.34(+0.47%) |
Jan 26, 2024 | 72.44 | 72.64 | 72.31 | 72.47 | 770,858 | +0.04(+0.06%) |
Jan 25, 2024 | 72.18 | 72.43 | 71.89 | 72.43 | 468,190 | +0.75(+1.04%) |
Jan 24, 2024 | 72.22 | 72.38 | 71.67 | 71.68 | 407,824 | -0.32(-0.44%) |
Jan 23, 2024 | 71.88 | 72.06 | 71.73 | 72.00 | 474,458 | +0.17(+0.24%) |
Jan 22, 2024 | 71.69 | 72.07 | 71.65 | 71.83 | 742,905 | +0.27(+0.38%) |
Jan 19, 2024 | 71.08 | 71.68 | 70.74 | 71.56 | 494,381 | +0.64(+0.90%) |
Jan 18, 2024 | 70.78 | 71.00 | 70.35 | 70.92 | 439,561 | +0.22(+0.31%) |
Jan 17, 2024 | 70.61 | 71.09 | 70.41 | 70.70 | 507,580 | -0.50(-0.70%) |
Jan 16, 2024 | 71.39 | 71.43 | 70.98 | 71.20 | 1,200,469 | -0.51(-0.71%) |
Jan 12, 2024 | 71.97 | 72.22 | 71.53 | 71.71 | 616,640 | -0.01(-0.01%) |
Jan 11, 2024 | 71.99 | 71.99 | 71.28 | 71.72 | 527,837 | -0.27(-0.37%) |
Jan 10, 2024 | 71.87 | 72.10 | 71.72 | 71.99 | 355,696 | +0.01(+0.01%) |
Jan 09, 2024 | 72.14 | 72.15 | 71.88 | 71.98 | 383,975 | -0.46(-0.63%) |
Jan 08, 2024 | 71.73 | 72.44 | 71.57 | 72.44 | 1,209,674 | +0.51(+0.71%) |
Jan 05, 2024 | 71.57 | 72.24 | 71.57 | 71.93 | 729,920 | +0.21(+0.29%) |
Jan 04, 2024 | 71.80 | 72.19 | 71.68 | 71.72 | 468,339 | -0.07(-0.10%) |
Jan 03, 2024 | 72.18 | 72.22 | 71.71 | 71.79 | 377,904 | -0.66(-0.91%) |
Jan 02, 2024 | 71.94 | 72.66 | 71.93 | 72.45 | 763,204 | +0.22(+0.30%) |
Dec 29, 2023 | 72.30 | 72.47 | 72.00 | 72.23 | 572,272 | -0.24(-0.33%) |
Dec 28, 2023 | 72.23 | 72.52 | 72.23 | 72.47 | 507,607 | +0.13(+0.18%) |
Dec 27, 2023 | 72.24 | 72.41 | 72.10 | 72.34 | 471,902 | +0.12(+0.17%) |
Dec 26, 2023 | 71.83 | 72.39 | 71.76 | 72.22 | 536,872 | +0.43(+0.60%) |
Dec 22, 2023 | 71.77 | 72.06 | 71.52 | 71.79 | 544,204 | +0.27(+0.38%) |
Dec 21, 2023 | 71.27 | 71.54 | 70.92 | 71.52 | 711,643 | +0.74(+1.04%) |
Dec 20, 2023 | 71.71 | 71.99 | 70.75 | 70.78 | 554,276 | -1.17(-1.63%) |
Dec 19, 2023 | 71.49 | 71.97 | 71.39 | 71.96 | 562,933 | +0.60(+0.84%) |
Dec 18, 2023 | 71.57 | 71.57 | 71.32 | 71.36 | 1,329,195 | +0.14(+0.19%) |
Dec 15, 2023 | 71.46 | 71.47 | 71.02 | 71.22 | 1,137,468 | -0.47(-0.66%) |
Dec 14, 2023 | 71.23 | 71.92 | 71.23 | 71.70 | 782,583 | +0.95(+1.34%) |
Dec 13, 2023 | 69.40 | 70.75 | 69.33 | 70.75 | 652,398 | +1.23(+1.76%) |
Dec 12, 2023 | 69.50 | 69.60 | 69.14 | 69.52 | 654,510 | +0.06(+0.09%) |
Dec 11, 2023 | 69.10 | 69.52 | 69.09 | 69.46 | 1,168,338 | +0.50(+0.73%) |
Dec 08, 2023 | 68.72 | 69.06 | 68.64 | 68.95 | 962,409 | +0.30(+0.43%) |
Dec 07, 2023 | 68.57 | 68.81 | 68.50 | 68.66 | 735,343 | +0.17(+0.25%) |
Dec 06, 2023 | 68.82 | 69.10 | 68.43 | 68.49 | 798,483 | -0.15(-0.22%) |
Dec 05, 2023 | 69.03 | 69.03 | 68.56 | 68.64 | 544,689 | -0.55(-0.80%) |
Dec 04, 2023 | 68.85 | 69.35 | 68.76 | 69.19 | 1,289,302 | +0.01(+0.01%) |
Dec 01, 2023 | 68.38 | 69.21 | 68.26 | 69.18 | 863,318 | +0.79(+1.16%) |
Nov 30, 2023 | 68.04 | 68.44 | 67.82 | 68.39 | 854,962 | +0.57(+0.85%) |
Nov 29, 2023 | 67.96 | 68.22 | 67.73 | 67.82 | 461,404 | +0.22(+0.32%) |
Nov 28, 2023 | 67.55 | 67.93 | 67.47 | 67.60 | 1,801,205 | -0.05(-0.07%) |
Nov 27, 2023 | 67.58 | 67.75 | 67.48 | 67.65 | 1,069,224 | -0.18(-0.26%) |
Nov 24, 2023 | 67.68 | 67.93 | 67.60 | 67.83 | 452,491 | +0.23(+0.34%) |
Nov 22, 2023 | 67.42 | 67.68 | 67.35 | 67.60 | 375,316 | +0.28(+0.41%) |
Nov 21, 2023 | 67.29 | 67.41 | 67.15 | 67.32 | 723,642 | -0.10(-0.15%) |
Nov 20, 2023 | 67.14 | 67.57 | 66.93 | 67.42 | 563,851 | +0.27(+0.40%) |
Nov 17, 2023 | 67.08 | 67.17 | 66.92 | 67.15 | 695,811 | +0.33(+0.49%) |
Nov 16, 2023 | 66.84 | 67.02 | 66.55 | 66.83 | 661,987 | -0.20(-0.30%) |
Nov 15, 2023 | 66.79 | 67.32 | 66.79 | 67.03 | 464,970 | +0.34(+0.50%) |
Nov 14, 2023 | 66.01 | 66.91 | 66.01 | 66.69 | 531,235 | +1.44(+2.21%) |
Nov 13, 2023 | 65.20 | 65.39 | 64.99 | 65.24 | 643,290 | -0.02(-0.03%) |
Nov 10, 2023 | 64.95 | 65.32 | 64.55 | 65.26 | 3,212,006 | +0.66(+1.03%) |
Nov 09, 2023 | 65.30 | 65.30 | 64.56 | 64.60 | 612,039 | -0.51(-0.79%) |
Nov 08, 2023 | 65.39 | 65.41 | 64.86 | 65.12 | 669,703 | -0.19(-0.29%) |
Nov 07, 2023 | 65.39 | 65.49 | 65.19 | 65.30 | 520,851 | -0.28(-0.42%) |
Nov 06, 2023 | 66.06 | 66.06 | 65.41 | 65.58 | 974,974 | -0.36(-0.54%) |
Nov 03, 2023 | 65.65 | 66.22 | 65.65 | 65.94 | 534,142 | +0.77(+1.18%) |
Nov 02, 2023 | 64.28 | 65.22 | 64.28 | 65.17 | 677,363 | +1.29(+2.01%) |
Nov 01, 2023 | 63.63 | 64.02 | 63.44 | 63.88 | 1,060,037 | +0.29(+0.45%) |
Oct 31, 2023 | 63.09 | 63.63 | 62.99 | 63.59 | 646,281 | +0.57(+0.91%) |
Oct 30, 2023 | 62.65 | 63.12 | 62.45 | 63.02 | 3,890,315 | +0.63(+1.01%) |
Oct 27, 2023 | 63.33 | 63.33 | 62.25 | 62.39 | 680,648 | -0.90(-1.42%) |
Oct 26, 2023 | 63.27 | 63.71 | 63.18 | 63.29 | 1,035,481 | -0.06(-0.09%) |
Oct 25, 2023 | 63.76 | 63.76 | 63.27 | 63.35 | 638,288 | -0.56(-0.88%) |
Oct 24, 2023 | 63.75 | 64.18 | 63.66 | 63.91 | 773,095 | +0.39(+0.61%) |
Oct 23, 2023 | 63.73 | 64.14 | 63.47 | 63.52 | 515,144 | -0.45(-0.70%) |
Oct 20, 2023 | 64.56 | 64.79 | 63.97 | 63.97 | 484,872 | -0.72(-1.12%) |
Oct 19, 2023 | 65.33 | 65.64 | 64.60 | 64.69 | 614,421 | -0.63(-0.97%) |
Oct 18, 2023 | 66.01 | 66.01 | 65.23 | 65.32 | 326,674 | -0.88(-1.33%) |
Oct 17, 2023 | 65.64 | 66.53 | 65.64 | 66.20 | 298,416 | +0.30(+0.45%) |
Oct 16, 2023 | 65.54 | 66.10 | 65.49 | 65.91 | 555,287 | +0.67(+1.03%) |
Oct 13, 2023 | 65.44 | 65.71 | 64.98 | 65.23 | 538,162 | +0.03(+0.05%) |
Oct 12, 2023 | 66.08 | 66.08 | 64.88 | 65.21 | 436,572 | -0.69(-1.05%) |
Oct 11, 2023 | 66.06 | 66.09 | 65.49 | 65.90 | 419,112 | -0.04(-0.06%) |
Oct 10, 2023 | 65.70 | 66.26 | 65.57 | 65.94 | 473,563 | +0.47(+0.73%) |
Oct 09, 2023 | 64.87 | 65.53 | 64.79 | 65.46 | 587,378 | +0.52(+0.81%) |
Oct 06, 2023 | 64.17 | 65.27 | 63.77 | 64.94 | 525,766 | +0.49(+0.77%) |
Oct 05, 2023 | 64.47 | 64.66 | 64.10 | 64.44 | 382,412 | -0.15(-0.23%) |
Oct 04, 2023 | 64.51 | 64.65 | 63.95 | 64.59 | 1,041,207 | +0.06(+0.09%) |
Oct 03, 2023 | 64.86 | 65.10 | 64.30 | 64.53 | 1,046,773 | -0.64(-0.99%) |