Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 73.06 | 73.64 | 72.11 | 73.51 | 91,279 | +0.61(+0.84%) |
Jun 04, 2024 | 73.76 | 74.25 | 72.87 | 72.90 | 153,486 | -1.54(-2.07%) |
Jun 03, 2024 | 75.34 | 75.34 | 73.82 | 74.44 | 127,810 | -0.63(-0.84%) |
May 31, 2024 | 75.16 | 75.34 | 74.45 | 75.07 | 121,856 | +0.02(+0.03%) |
May 30, 2024 | 75.52 | 75.94 | 74.37 | 75.05 | 94,553 | -0.43(-0.57%) |
May 29, 2024 | 74.89 | 75.75 | 74.45 | 75.48 | 116,394 | +0.04(+0.05%) |
May 28, 2024 | 74.89 | 75.81 | 74.31 | 75.44 | 130,199 | +0.50(+0.67%) |
May 24, 2024 | 74.88 | 75.17 | 74.09 | 74.94 | 84,341 | +0.54(+0.73%) |
May 23, 2024 | 74.52 | 74.92 | 73.32 | 74.40 | 128,320 | -0.20(-0.27%) |
May 22, 2024 | 73.80 | 75.21 | 72.93 | 74.60 | 129,810 | +0.35(+0.47%) |
May 21, 2024 | 73.68 | 75.06 | 73.65 | 74.25 | 104,482 | +0.61(+0.83%) |
May 20, 2024 | 74.99 | 75.17 | 73.45 | 73.64 | 94,179 | -1.67(-2.22%) |
May 17, 2024 | 76.66 | 76.66 | 75.19 | 75.31 | 82,316 | -0.98(-1.28%) |
May 16, 2024 | 75.22 | 76.50 | 75.03 | 76.29 | 111,014 | +1.10(+1.46%) |
May 15, 2024 | 75.36 | 75.69 | 74.36 | 75.19 | 103,427 | +0.15(+0.20%) |
May 14, 2024 | 76.27 | 76.27 | 74.72 | 75.04 | 109,936 | -0.45(-0.60%) |
May 13, 2024 | 77.35 | 77.86 | 75.28 | 75.49 | 128,925 | -1.48(-1.92%) |
May 10, 2024 | 79.10 | 79.25 | 76.72 | 76.97 | 158,283 | -2.21(-2.79%) |
May 09, 2024 | 78.00 | 80.00 | 75.86 | 79.18 | 266,113 | +1.29(+1.66%) |
May 08, 2024 | 76.17 | 77.99 | 76.17 | 77.89 | 159,320 | +1.00(+1.30%) |
May 07, 2024 | 76.55 | 78.31 | 76.17 | 76.89 | 198,015 | +0.18(+0.23%) |
May 06, 2024 | 74.28 | 76.71 | 74.28 | 76.71 | 120,695 | +2.78(+3.76%) |
May 03, 2024 | 74.67 | 74.73 | 73.38 | 73.93 | 80,241 | -0.01(-0.01%) |
May 02, 2024 | 73.79 | 74.14 | 72.98 | 73.94 | 124,943 | +0.86(+1.18%) |
May 01, 2024 | 72.32 | 74.16 | 71.70 | 73.08 | 159,048 | +0.48(+0.66%) |
Apr 30, 2024 | 73.07 | 73.62 | 72.46 | 72.60 | 128,972 | -1.02(-1.39%) |
Apr 29, 2024 | 71.55 | 73.78 | 71.55 | 73.62 | 114,276 | +2.07(+2.89%) |
Apr 26, 2024 | 70.80 | 71.64 | 70.16 | 71.55 | 111,502 | +0.59(+0.83%) |
Apr 25, 2024 | 69.30 | 71.09 | 69.09 | 70.96 | 160,279 | +0.99(+1.41%) |
Apr 24, 2024 | 69.82 | 70.12 | 68.72 | 69.97 | 164,319 | +0.41(+0.59%) |
Apr 23, 2024 | 67.97 | 69.80 | 67.86 | 69.56 | 167,660 | +1.92(+2.84%) |
Apr 22, 2024 | 67.01 | 68.69 | 66.61 | 67.64 | 205,509 | +0.81(+1.21%) |
Apr 19, 2024 | 64.59 | 67.20 | 64.59 | 66.83 | 178,939 | +2.01(+3.10%) |
Apr 18, 2024 | 64.13 | 65.77 | 64.10 | 64.82 | 121,081 | +0.73(+1.14%) |
Apr 17, 2024 | 64.95 | 65.34 | 64.03 | 64.09 | 91,687 | -0.35(-0.54%) |
Apr 16, 2024 | 65.00 | 65.04 | 64.10 | 64.44 | 94,537 | -0.78(-1.20%) |
Apr 15, 2024 | 67.20 | 67.99 | 65.10 | 65.22 | 104,904 | -1.57(-2.35%) |
Apr 12, 2024 | 66.84 | 67.20 | 66.57 | 66.79 | 112,057 | -0.73(-1.08%) |
Apr 11, 2024 | 65.58 | 67.69 | 65.29 | 67.52 | 137,352 | +1.87(+2.85%) |
Apr 10, 2024 | 66.19 | 66.58 | 64.67 | 65.65 | 161,244 | -1.51(-2.25%) |
Apr 09, 2024 | 67.10 | 67.23 | 66.28 | 67.16 | 146,816 | +0.27(+0.40%) |
Apr 08, 2024 | 67.00 | 67.46 | 66.81 | 66.89 | 120,064 | +0.11(+0.16%) |
Apr 05, 2024 | 67.07 | 68.79 | 66.60 | 66.78 | 109,775 | -0.64(-0.95%) |
Apr 04, 2024 | 69.24 | 69.25 | 67.21 | 67.42 | 125,165 | -1.21(-1.76%) |
Apr 03, 2024 | 67.73 | 68.86 | 67.73 | 68.63 | 122,643 | +0.34(+0.50%) |
Apr 02, 2024 | 68.71 | 68.75 | 67.51 | 68.29 | 135,034 | -0.96(-1.39%) |
Apr 01, 2024 | 70.26 | 70.26 | 68.27 | 69.25 | 118,473 | -1.01(-1.44%) |
Mar 28, 2024 | 69.72 | 70.68 | 68.49 | 70.26 | 203,469 | +0.92(+1.33%) |
Mar 27, 2024 | 67.66 | 69.46 | 67.36 | 69.34 | 86,923 | +2.16(+3.22%) |
Mar 26, 2024 | 68.05 | 68.05 | 66.49 | 67.18 | 79,403 | -0.50(-0.74%) |
Mar 25, 2024 | 68.00 | 68.18 | 67.28 | 67.68 | 69,700 | -0.25(-0.37%) |
Mar 22, 2024 | 70.01 | 70.37 | 67.75 | 67.93 | 89,229 | -2.36(-3.36%) |
Mar 21, 2024 | 68.54 | 70.47 | 68.54 | 70.29 | 107,093 | +1.75(+2.55%) |
Mar 20, 2024 | 67.63 | 68.88 | 67.28 | 68.54 | 83,944 | +0.97(+1.44%) |
Mar 19, 2024 | 65.72 | 67.84 | 65.72 | 67.57 | 78,507 | +1.54(+2.33%) |
Mar 18, 2024 | 67.10 | 67.56 | 65.81 | 66.03 | 68,343 | -1.07(-1.59%) |
Mar 15, 2024 | 65.65 | 67.45 | 65.15 | 67.10 | 245,174 | +0.25(+0.37%) |
Mar 14, 2024 | 67.06 | 67.11 | 66.09 | 66.85 | 79,945 | -0.54(-0.80%) |
Mar 13, 2024 | 66.95 | 67.84 | 66.65 | 67.39 | 100,142 | +0.28(+0.42%) |
Mar 12, 2024 | 68.46 | 69.09 | 67.06 | 67.11 | 100,178 | -1.51(-2.20%) |
Mar 11, 2024 | 68.07 | 68.75 | 67.22 | 68.62 | 81,224 | +0.14(+0.20%) |
Mar 08, 2024 | 68.99 | 69.35 | 68.14 | 68.48 | 105,480 | +0.05(+0.07%) |
Mar 07, 2024 | 68.53 | 69.22 | 68.16 | 68.43 | 77,348 | +0.37(+0.54%) |
Mar 06, 2024 | 68.95 | 69.25 | 67.78 | 68.06 | 101,428 | -0.76(-1.10%) |
Mar 05, 2024 | 68.03 | 69.45 | 68.03 | 68.82 | 170,053 | +0.46(+0.67%) |
Mar 04, 2024 | 69.42 | 70.19 | 68.29 | 68.36 | 84,615 | -1.32(-1.89%) |
Mar 01, 2024 | 68.94 | 69.69 | 68.56 | 69.68 | 81,092 | +0.42(+0.61%) |
Feb 29, 2024 | 68.99 | 69.75 | 68.31 | 69.26 | 141,459 | +1.02(+1.49%) |
Feb 28, 2024 | 67.02 | 68.67 | 66.97 | 68.24 | 77,626 | +0.98(+1.46%) |
Feb 27, 2024 | 68.32 | 68.32 | 66.96 | 67.26 | 83,564 | -0.71(-1.04%) |
Feb 26, 2024 | 67.28 | 68.53 | 67.28 | 67.97 | 101,850 | +0.21(+0.31%) |
Feb 23, 2024 | 67.19 | 68.01 | 67.19 | 67.76 | 76,467 | +0.39(+0.58%) |
Feb 22, 2024 | 67.38 | 67.89 | 66.97 | 67.37 | 75,141 | -0.19(-0.28%) |
Feb 21, 2024 | 66.88 | 67.94 | 66.61 | 67.56 | 159,783 | +0.54(+0.81%) |
Feb 20, 2024 | 66.00 | 67.17 | 66.00 | 67.02 | 113,582 | +0.32(+0.48%) |
Feb 16, 2024 | 67.58 | 67.84 | 66.22 | 66.70 | 132,442 | -0.59(-0.88%) |
Feb 15, 2024 | 66.90 | 67.76 | 66.36 | 67.29 | 113,926 | +1.20(+1.82%) |
Feb 14, 2024 | 66.07 | 66.23 | 65.02 | 66.09 | 103,447 | +0.81(+1.24%) |
Feb 13, 2024 | 65.82 | 66.15 | 64.42 | 65.28 | 182,903 | -2.05(-3.04%) |
Feb 12, 2024 | 66.38 | 67.83 | 65.94 | 67.33 | 128,288 | +1.06(+1.60%) |
Feb 09, 2024 | 62.68 | 66.67 | 62.68 | 66.27 | 155,516 | +3.24(+5.14%) |
Feb 08, 2024 | 63.44 | 63.99 | 62.42 | 63.03 | 165,150 | -1.20(-1.87%) |
Feb 07, 2024 | 67.65 | 68.02 | 61.68 | 64.23 | 236,098 | -1.45(-2.21%) |
Feb 06, 2024 | 65.50 | 65.94 | 65.12 | 65.68 | 113,160 | +0.18(+0.27%) |
Feb 05, 2024 | 65.06 | 65.88 | 64.80 | 65.50 | 101,829 | -0.11(-0.17%) |
Feb 02, 2024 | 65.82 | 66.84 | 65.50 | 65.61 | 91,211 | -0.90(-1.35%) |
Feb 01, 2024 | 65.62 | 66.73 | 65.51 | 66.51 | 102,742 | +0.76(+1.16%) |
Jan 31, 2024 | 67.58 | 67.59 | 65.73 | 65.75 | 96,820 | -1.79(-2.65%) |
Jan 30, 2024 | 67.11 | 67.76 | 66.81 | 67.54 | 67,882 | +0.51(+0.76%) |
Jan 29, 2024 | 67.04 | 67.09 | 66.40 | 67.03 | 69,868 | -0.31(-0.46%) |
Jan 26, 2024 | 67.75 | 67.98 | 66.94 | 67.34 | 60,985 | +0.03(+0.04%) |
Jan 25, 2024 | 68.41 | 68.41 | 66.97 | 67.31 | 99,848 | -0.40(-0.59%) |
Jan 24, 2024 | 66.67 | 68.00 | 66.41 | 67.71 | 118,052 | +1.87(+2.84%) |
Jan 23, 2024 | 66.33 | 66.61 | 65.44 | 65.84 | 149,626 | -0.05(-0.08%) |
Jan 22, 2024 | 65.85 | 66.79 | 65.76 | 65.89 | 111,777 | +0.51(+0.78%) |
Jan 19, 2024 | 65.99 | 65.99 | 64.42 | 65.38 | 88,047 | -0.12(-0.18%) |
Jan 18, 2024 | 65.62 | 65.89 | 64.63 | 65.50 | 98,170 | -0.13(-0.20%) |
Jan 17, 2024 | 63.76 | 65.66 | 63.76 | 65.63 | 176,124 | +1.10(+1.70%) |
Jan 16, 2024 | 67.85 | 67.85 | 64.37 | 64.53 | 165,894 | -3.33(-4.91%) |
Jan 12, 2024 | 67.56 | 68.46 | 67.33 | 67.86 | 191,568 | +0.99(+1.48%) |
Jan 11, 2024 | 67.39 | 67.98 | 66.34 | 66.87 | 259,163 | -0.80(-1.18%) |
Jan 10, 2024 | 67.12 | 68.04 | 67.04 | 67.67 | 118,059 | +0.17(+0.25%) |
Jan 09, 2024 | 68.99 | 68.99 | 66.72 | 67.50 | 171,700 | -2.36(-3.38%) |
Jan 08, 2024 | 70.92 | 71.30 | 69.53 | 69.86 | 133,608 | -1.16(-1.63%) |
Jan 05, 2024 | 72.53 | 73.35 | 71.02 | 71.02 | 186,291 | -1.98(-2.71%) |
Jan 04, 2024 | 73.16 | 74.01 | 72.47 | 73.00 | 175,797 | +0.44(+0.61%) |
Jan 03, 2024 | 72.29 | 73.00 | 71.05 | 72.56 | 200,787 | +0.26(+0.36%) |
Jan 02, 2024 | 73.63 | 73.78 | 71.28 | 72.30 | 163,737 | -1.53(-2.07%) |
Dec 29, 2023 | 73.45 | 74.00 | 72.99 | 73.83 | 220,931 | +0.60(+0.82%) |
Dec 28, 2023 | 72.83 | 73.31 | 71.97 | 73.23 | 128,246 | +0.27(+0.37%) |
Dec 27, 2023 | 73.10 | 73.49 | 72.47 | 72.96 | 109,260 | +0.24(+0.33%) |
Dec 26, 2023 | 71.35 | 73.00 | 71.25 | 72.72 | 96,649 | +1.37(+1.92%) |
Dec 22, 2023 | 70.82 | 72.86 | 70.56 | 71.35 | 114,730 | +1.09(+1.55%) |
Dec 21, 2023 | 68.54 | 70.26 | 68.18 | 70.26 | 199,463 | +1.77(+2.58%) |
Dec 20, 2023 | 69.41 | 70.28 | 68.42 | 68.49 | 159,559 | -0.91(-1.31%) |
Dec 19, 2023 | 68.21 | 69.51 | 68.21 | 69.40 | 147,417 | +1.38(+2.03%) |
Dec 18, 2023 | 67.49 | 68.13 | 66.62 | 68.02 | 132,573 | +0.65(+0.96%) |
Dec 15, 2023 | 68.21 | 68.21 | 67.28 | 67.37 | 999,114 | -0.37(-0.55%) |
Dec 14, 2023 | 68.00 | 69.05 | 67.29 | 67.74 | 208,950 | -0.04(-0.06%) |
Dec 13, 2023 | 66.15 | 67.78 | 65.82 | 67.78 | 244,841 | +1.86(+2.82%) |
Dec 12, 2023 | 65.89 | 66.27 | 65.37 | 65.92 | 143,604 | +0.13(+0.20%) |
Dec 11, 2023 | 64.03 | 66.28 | 64.03 | 65.79 | 153,295 | +1.64(+2.56%) |
Dec 08, 2023 | 63.31 | 64.80 | 63.31 | 64.15 | 241,152 | +0.63(+0.99%) |
Dec 07, 2023 | 63.22 | 64.01 | 63.05 | 63.52 | 104,351 | -0.12(-0.19%) |
Dec 06, 2023 | 63.99 | 65.20 | 63.33 | 63.64 | 130,475 | -0.29(-0.45%) |
Dec 05, 2023 | 64.40 | 65.42 | 63.89 | 63.93 | 179,709 | -0.32(-0.50%) |
Dec 04, 2023 | 61.14 | 64.40 | 60.94 | 64.25 | 217,906 | +3.10(+5.07%) |
Dec 01, 2023 | 60.65 | 61.87 | 60.65 | 61.15 | 534,736 | +0.02(+0.03%) |
Nov 30, 2023 | 60.73 | 61.25 | 60.38 | 61.13 | 165,438 | +0.37(+0.61%) |
Nov 29, 2023 | 60.61 | 61.89 | 59.28 | 60.76 | 170,629 | +0.16(+0.26%) |
Nov 28, 2023 | 62.53 | 62.53 | 60.27 | 60.60 | 114,905 | -1.12(-1.81%) |
Nov 27, 2023 | 61.45 | 63.88 | 61.45 | 61.72 | 127,791 | -32.27(-34.33%) |
Nov 24, 2023 | 89.45 | 94.21 | 89.45 | 93.99 | 52,710 | +4.49(+5.02%) |
Nov 22, 2023 | 90.89 | 90.89 | 88.61 | 89.50 | 129,017 | -0.50(-0.56%) |
Nov 21, 2023 | 90.45 | 91.81 | 88.68 | 90.00 | 154,630 | -0.34(-0.38%) |
Nov 20, 2023 | 91.76 | 91.76 | 90.24 | 90.34 | 196,594 | -1.22(-1.33%) |
Nov 17, 2023 | 94.58 | 96.30 | 91.31 | 91.56 | 94,971 | -1.68(-1.80%) |
Nov 16, 2023 | 99.67 | 100.48 | 92.58 | 93.24 | 93,834 | -5.51(-5.58%) |
Nov 15, 2023 | 100.39 | 101.34 | 98.62 | 98.75 | 129,938 | -2.26(-2.24%) |
Nov 14, 2023 | 100.13 | 101.97 | 99.98 | 101.01 | 109,431 | +2.44(+2.48%) |
Nov 13, 2023 | 97.91 | 99.83 | 97.60 | 98.57 | 60,770 | -0.43(-0.43%) |
Nov 10, 2023 | 97.49 | 99.47 | 97.14 | 99.00 | 86,851 | +2.18(+2.25%) |
Nov 09, 2023 | 96.00 | 97.05 | 95.92 | 96.82 | 39,578 | +0.83(+0.86%) |
Nov 08, 2023 | 98.46 | 98.46 | 95.83 | 95.99 | 33,330 | -1.36(-1.40%) |
Nov 07, 2023 | 97.09 | 97.94 | 96.87 | 97.35 | 27,813 | -0.55(-0.56%) |
Nov 06, 2023 | 97.42 | 98.22 | 96.98 | 97.90 | 41,225 | +0.48(+0.49%) |
Nov 03, 2023 | 96.48 | 98.28 | 96.48 | 97.42 | 43,015 | +2.44(+2.57%) |
Nov 02, 2023 | 96.38 | 96.38 | 94.59 | 94.98 | 41,126 | -0.54(-0.57%) |
Nov 01, 2023 | 95.01 | 95.98 | 93.51 | 95.52 | 72,348 | +0.20(+0.21%) |
Oct 31, 2023 | 94.58 | 95.72 | 94.41 | 95.32 | 37,788 | +0.74(+0.78%) |
Oct 30, 2023 | 93.48 | 95.38 | 92.78 | 94.58 | 53,247 | +2.51(+2.73%) |
Oct 27, 2023 | 91.01 | 92.75 | 90.15 | 92.07 | 73,869 | +0.66(+0.72%) |
Oct 26, 2023 | 89.28 | 92.14 | 88.99 | 91.41 | 51,807 | +2.71(+3.06%) |
Oct 25, 2023 | 86.92 | 89.55 | 86.19 | 88.70 | 83,951 | +1.01(+1.15%) |
Oct 24, 2023 | 87.36 | 88.15 | 86.94 | 87.69 | 33,929 | +0.91(+1.05%) |
Oct 23, 2023 | 87.22 | 89.11 | 86.36 | 86.78 | 54,191 | -0.98(-1.12%) |
Oct 20, 2023 | 90.29 | 90.29 | 87.62 | 87.76 | 116,360 | -2.01(-2.24%) |
Oct 19, 2023 | 90.59 | 91.96 | 89.73 | 89.77 | 48,653 | -1.08(-1.19%) |
Oct 18, 2023 | 92.95 | 92.95 | 90.44 | 90.85 | 46,100 | -2.75(-2.94%) |
Oct 17, 2023 | 91.92 | 94.37 | 91.92 | 93.60 | 59,258 | +1.10(+1.19%) |
Oct 16, 2023 | 92.34 | 94.23 | 92.35 | 92.50 | 36,451 | +0.56(+0.61%) |
Oct 13, 2023 | 94.38 | 94.38 | 91.92 | 91.94 | 65,303 | -2.21(-2.35%) |
Oct 12, 2023 | 94.89 | 94.89 | 93.33 | 94.15 | 46,318 | -0.34(-0.36%) |
Oct 11, 2023 | 94.47 | 96.35 | 94.25 | 94.49 | 34,346 | -0.49(-0.52%) |
Oct 10, 2023 | 96.36 | 96.85 | 94.95 | 94.98 | 48,766 | -0.96(-1.00%) |
Oct 09, 2023 | 95.08 | 96.83 | 94.76 | 95.94 | 29,962 | +0.12(+0.13%) |
Oct 06, 2023 | 93.07 | 96.50 | 92.87 | 95.82 | 58,990 | +2.44(+2.61%) |
Oct 05, 2023 | 92.46 | 93.63 | 92.46 | 93.38 | 75,337 | +0.21(+0.23%) |
Oct 04, 2023 | 93.93 | 94.14 | 92.65 | 93.17 | 63,774 | -1.05(-1.11%) |
Oct 03, 2023 | 95.63 | 95.63 | 93.32 | 94.22 | 37,042 | -2.16(-2.24%) |