Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 79.71 | 79.89 | 79.03 | 79.29 | 61,049 | -0.69(-0.86%) |
May 21, 2024 | 79.61 | 79.98 | 79.43 | 79.98 | 36,661 | +0.28(+0.35%) |
May 20, 2024 | 79.80 | 80.04 | 79.45 | 79.70 | 52,039 | -0.30(-0.37%) |
May 17, 2024 | 79.74 | 80.00 | 79.71 | 80.00 | 21,851 | +0.21(+0.26%) |
May 16, 2024 | 79.90 | 80.32 | 79.79 | 79.79 | 66,894 | -0.09(-0.11%) |
May 15, 2024 | 80.09 | 80.09 | 79.53 | 79.88 | 37,854 | +0.04(+0.05%) |
May 14, 2024 | 79.60 | 79.93 | 79.37 | 79.84 | 39,537 | +0.32(+0.40%) |
May 13, 2024 | 79.98 | 80.06 | 79.36 | 79.52 | 105,559 | -0.09(-0.11%) |
May 10, 2024 | 79.89 | 80.10 | 79.39 | 79.61 | 29,711 | -0.22(-0.28%) |
May 09, 2024 | 79.12 | 79.89 | 79.06 | 79.83 | 31,022 | +0.68(+0.86%) |
May 08, 2024 | 78.79 | 79.31 | 78.79 | 79.15 | 18,826 | -0.50(-0.63%) |
May 07, 2024 | 79.98 | 80.01 | 79.52 | 79.65 | 27,778 | -0.41(-0.51%) |
May 06, 2024 | 79.55 | 80.07 | 79.52 | 80.06 | 20,359 | +0.97(+1.23%) |
May 03, 2024 | 79.18 | 79.68 | 78.89 | 79.09 | 42,604 | +0.67(+0.85%) |
May 02, 2024 | 77.95 | 78.54 | 77.51 | 78.42 | 170,127 | +1.06(+1.37%) |
May 01, 2024 | 77.53 | 78.64 | 76.98 | 77.36 | 1,107,386 | -0.35(-0.45%) |
Apr 30, 2024 | 78.77 | 78.90 | 77.67 | 77.71 | 44,783 | -1.64(-2.07%) |
Apr 29, 2024 | 79.21 | 79.42 | 78.91 | 79.35 | 87,839 | +0.99(+1.26%) |
Apr 26, 2024 | 78.02 | 78.72 | 77.89 | 78.36 | 27,622 | +0.53(+0.68%) |
Apr 25, 2024 | 76.78 | 77.93 | 76.63 | 77.83 | 32,211 | +0.00(+0.00%) |
Apr 24, 2024 | 78.19 | 78.28 | 77.35 | 77.83 | 85,063 | +0.24(+0.31%) |
Apr 23, 2024 | 77.10 | 77.77 | 76.89 | 77.59 | 64,300 | +0.95(+1.24%) |
Apr 22, 2024 | 76.52 | 77.03 | 75.98 | 76.64 | 62,749 | +0.37(+0.49%) |
Apr 19, 2024 | 76.74 | 76.96 | 75.96 | 76.27 | 291,481 | -0.80(-1.04%) |
Apr 18, 2024 | 77.34 | 77.95 | 76.88 | 77.07 | 35,954 | -0.34(-0.44%) |
Apr 17, 2024 | 78.24 | 78.24 | 77.21 | 77.41 | 172,969 | -0.34(-0.44%) |
Apr 16, 2024 | 77.90 | 78.16 | 77.36 | 77.75 | 52,111 | -0.23(-0.29%) |
Apr 15, 2024 | 79.73 | 79.73 | 77.90 | 77.98 | 100,561 | -1.21(-1.53%) |
Apr 12, 2024 | 80.11 | 80.11 | 78.99 | 79.19 | 61,592 | -1.27(-1.58%) |
Apr 11, 2024 | 80.25 | 80.70 | 79.59 | 80.46 | 79,754 | +0.57(+0.71%) |
Apr 10, 2024 | 79.47 | 80.10 | 79.47 | 79.89 | 45,320 | -0.90(-1.11%) |
Apr 09, 2024 | 80.77 | 80.82 | 80.14 | 80.79 | 33,092 | +0.27(+0.34%) |
Apr 08, 2024 | 80.53 | 80.73 | 80.46 | 80.52 | 26,422 | +0.33(+0.41%) |
Apr 05, 2024 | 79.63 | 80.51 | 79.63 | 80.19 | 43,747 | +0.63(+0.79%) |
Apr 04, 2024 | 81.10 | 81.30 | 79.54 | 79.56 | 42,968 | -0.99(-1.23%) |
Apr 03, 2024 | 80.17 | 80.81 | 80.17 | 80.55 | 46,619 | +0.01(+0.01%) |
Apr 02, 2024 | 80.53 | 80.55 | 80.16 | 80.54 | 80,969 | -0.99(-1.21%) |
Apr 01, 2024 | 82.16 | 82.16 | 81.32 | 81.53 | 108,668 | -0.44(-0.54%) |
Mar 28, 2024 | 82.15 | 82.28 | 81.97 | 81.97 | 24,433 | -0.06(-0.07%) |
Mar 27, 2024 | 81.88 | 82.05 | 81.71 | 82.03 | 35,876 | +0.76(+0.94%) |
Mar 26, 2024 | 81.69 | 81.80 | 81.26 | 81.27 | 50,808 | +0.05(+0.06%) |
Mar 25, 2024 | 81.25 | 81.49 | 81.16 | 81.22 | 29,929 | -0.18(-0.22%) |
Mar 22, 2024 | 81.43 | 81.56 | 81.27 | 81.40 | 20,272 | -0.64(-0.78%) |
Mar 21, 2024 | 82.09 | 82.35 | 81.99 | 82.04 | 18,724 | +0.40(+0.49%) |
Mar 20, 2024 | 80.47 | 81.64 | 80.47 | 81.64 | 54,857 | +1.23(+1.53%) |
Mar 19, 2024 | 79.70 | 80.41 | 79.69 | 80.41 | 29,311 | +0.59(+0.74%) |
Mar 18, 2024 | 79.76 | 80.05 | 79.45 | 79.82 | 35,897 | +0.50(+0.63%) |
Mar 15, 2024 | 79.93 | 79.99 | 79.23 | 79.32 | 45,252 | -0.72(-0.90%) |
Mar 14, 2024 | 80.70 | 80.70 | 79.59 | 80.04 | 440,256 | -0.46(-0.57%) |
Mar 13, 2024 | 80.35 | 80.85 | 80.35 | 80.50 | 16,806 | -0.05(-0.06%) |
Mar 12, 2024 | 80.11 | 80.68 | 79.71 | 80.55 | 98,617 | +0.70(+0.88%) |
Mar 11, 2024 | 79.78 | 80.08 | 79.57 | 79.85 | 46,889 | -0.12(-0.15%) |
Mar 08, 2024 | 80.49 | 80.85 | 79.79 | 79.97 | 44,710 | -0.66(-0.82%) |
Mar 07, 2024 | 80.35 | 80.85 | 80.35 | 80.63 | 24,432 | +0.67(+0.84%) |
Mar 06, 2024 | 80.36 | 80.46 | 79.79 | 79.96 | 37,614 | -0.08(-0.10%) |
Mar 05, 2024 | 80.52 | 80.52 | 79.78 | 80.04 | 75,982 | -0.68(-0.84%) |
Mar 04, 2024 | 81.03 | 81.15 | 80.70 | 80.72 | 129,502 | -0.55(-0.68%) |
Mar 01, 2024 | 80.86 | 81.32 | 80.47 | 81.27 | 66,717 | +0.48(+0.59%) |
Feb 29, 2024 | 80.72 | 80.92 | 80.44 | 80.79 | 45,124 | +0.49(+0.61%) |
Feb 28, 2024 | 79.90 | 80.55 | 79.90 | 80.30 | 33,046 | +0.18(+0.22%) |
Feb 27, 2024 | 79.93 | 80.27 | 79.83 | 80.12 | 41,272 | +0.44(+0.55%) |
Feb 26, 2024 | 79.62 | 79.93 | 79.59 | 79.68 | 39,600 | +0.14(+0.18%) |
Feb 23, 2024 | 79.40 | 79.73 | 79.37 | 79.54 | 28,809 | -0.12(-0.15%) |
Feb 22, 2024 | 79.04 | 79.75 | 78.92 | 79.66 | 34,412 | +1.30(+1.66%) |
Feb 21, 2024 | 78.19 | 78.53 | 77.91 | 78.37 | 41,210 | +0.24(+0.31%) |
Feb 20, 2024 | 78.28 | 78.50 | 77.77 | 78.13 | 68,405 | -0.62(-0.79%) |
Feb 16, 2024 | 78.92 | 79.20 | 78.35 | 78.75 | 50,409 | -0.34(-0.43%) |
Feb 15, 2024 | 78.50 | 79.10 | 78.31 | 79.08 | 48,975 | +0.84(+1.07%) |
Feb 14, 2024 | 77.67 | 78.29 | 77.28 | 78.25 | 74,881 | +1.14(+1.48%) |
Feb 13, 2024 | 77.09 | 77.45 | 76.65 | 77.11 | 122,810 | -1.31(-1.67%) |
Feb 12, 2024 | 78.21 | 78.79 | 78.21 | 78.42 | 265,563 | +0.16(+0.20%) |
Feb 09, 2024 | 78.01 | 78.38 | 77.78 | 78.26 | 51,409 | +0.24(+0.31%) |
Feb 08, 2024 | 77.62 | 78.03 | 77.62 | 78.02 | 60,163 | +0.74(+0.96%) |
Feb 07, 2024 | 77.01 | 77.51 | 76.83 | 77.28 | 109,108 | +0.60(+0.78%) |
Feb 06, 2024 | 76.09 | 76.68 | 76.09 | 76.68 | 151,413 | +0.49(+0.64%) |
Feb 05, 2024 | 76.38 | 76.40 | 75.52 | 76.19 | 135,919 | -0.76(-0.99%) |
Feb 02, 2024 | 76.25 | 77.26 | 75.99 | 76.95 | 53,135 | +0.93(+1.22%) |
Feb 01, 2024 | 75.10 | 76.02 | 74.84 | 76.02 | 126,237 | +1.34(+1.79%) |
Jan 31, 2024 | 75.48 | 75.85 | 74.64 | 74.68 | 81,103 | -1.14(-1.50%) |
Jan 30, 2024 | 75.85 | 76.21 | 75.74 | 75.82 | 102,868 | -0.16(-0.21%) |
Jan 29, 2024 | 75.12 | 76.01 | 75.06 | 75.98 | 204,556 | +0.89(+1.18%) |
Jan 26, 2024 | 74.95 | 75.42 | 74.95 | 75.09 | 56,678 | +0.26(+0.35%) |
Jan 25, 2024 | 74.67 | 74.83 | 74.27 | 74.83 | 47,690 | +0.10(+0.13%) |
Jan 24, 2024 | 75.48 | 75.57 | 74.73 | 74.73 | 42,350 | -0.05(-0.07%) |
Jan 23, 2024 | 75.05 | 75.20 | 74.47 | 74.78 | 36,702 | -0.12(-0.16%) |
Jan 22, 2024 | 75.13 | 75.32 | 74.64 | 74.90 | 127,105 | +0.00(+0.00%) |
Jan 19, 2024 | 74.42 | 75.01 | 74.05 | 74.90 | 206,973 | +0.52(+0.70%) |
Jan 18, 2024 | 74.17 | 74.39 | 73.56 | 74.38 | 53,858 | +0.66(+0.89%) |
Jan 17, 2024 | 73.68 | 73.79 | 73.31 | 73.72 | 46,307 | -0.60(-0.81%) |
Jan 16, 2024 | 74.20 | 74.44 | 73.95 | 74.33 | 44,751 | -0.13(-0.18%) |
Jan 12, 2024 | 75.14 | 75.26 | 74.34 | 74.46 | 71,127 | -0.65(-0.86%) |
Jan 11, 2024 | 74.92 | 75.21 | 74.30 | 75.11 | 46,093 | +0.12(+0.16%) |
Jan 10, 2024 | 74.54 | 75.13 | 74.54 | 74.99 | 304,660 | +0.51(+0.68%) |
Jan 09, 2024 | 73.99 | 74.55 | 73.99 | 74.48 | 109,926 | -0.10(-0.13%) |
Jan 08, 2024 | 73.47 | 74.63 | 73.47 | 74.58 | 82,242 | +1.14(+1.55%) |
Jan 05, 2024 | 73.11 | 73.96 | 73.11 | 73.44 | 70,715 | +0.14(+0.19%) |
Jan 04, 2024 | 73.35 | 73.90 | 73.25 | 73.30 | 33,366 | -0.30(-0.41%) |
Jan 03, 2024 | 74.32 | 74.40 | 73.54 | 73.60 | 252,962 | -1.27(-1.69%) |
Jan 02, 2024 | 75.22 | 75.30 | 74.61 | 74.87 | 347,014 | -0.79(-1.04%) |
Dec 29, 2023 | 75.95 | 76.17 | 75.49 | 75.66 | 59,453 | -0.48(-0.63%) |
Dec 28, 2023 | 76.28 | 76.33 | 76.07 | 76.14 | 37,547 | -0.12(-0.16%) |
Dec 27, 2023 | 76.13 | 76.36 | 76.08 | 76.26 | 73,926 | +0.20(+0.26%) |
Dec 26, 2023 | 75.92 | 76.16 | 75.77 | 76.06 | 38,449 | +0.29(+0.38%) |
Dec 22, 2023 | 75.84 | 76.20 | 75.46 | 75.77 | 23,367 | -0.36(-0.47%) |
Dec 21, 2023 | 75.83 | 76.14 | 75.46 | 76.13 | 48,423 | +0.99(+1.32%) |
Dec 20, 2023 | 76.20 | 76.58 | 75.14 | 75.14 | 88,504 | -1.39(-1.81%) |
Dec 19, 2023 | 76.09 | 76.55 | 76.09 | 76.53 | 36,193 | +0.72(+0.95%) |
Dec 18, 2023 | 75.44 | 75.96 | 75.44 | 75.81 | 37,412 | +0.42(+0.56%) |
Dec 15, 2023 | 75.20 | 75.49 | 75.12 | 75.39 | 33,502 | +0.12(+0.16%) |
Dec 14, 2023 | 75.06 | 75.55 | 74.73 | 75.27 | 153,935 | +0.72(+0.96%) |
Dec 13, 2023 | 73.44 | 74.55 | 73.06 | 74.55 | 35,472 | +1.21(+1.64%) |
Dec 12, 2023 | 73.06 | 73.36 | 72.83 | 73.35 | 18,462 | +0.20(+0.27%) |
Dec 11, 2023 | 72.76 | 73.24 | 72.76 | 73.15 | 24,655 | +0.44(+0.60%) |
Dec 08, 2023 | 72.14 | 72.81 | 72.14 | 72.71 | 111,138 | +0.29(+0.40%) |
Dec 07, 2023 | 72.17 | 72.47 | 72.01 | 72.42 | 21,199 | +0.54(+0.75%) |
Dec 06, 2023 | 72.27 | 72.44 | 71.84 | 71.88 | 121,127 | +0.13(+0.18%) |
Dec 05, 2023 | 71.61 | 72.23 | 71.47 | 71.75 | 32,672 | -0.20(-0.28%) |
Dec 04, 2023 | 71.57 | 72.18 | 71.57 | 71.95 | 63,401 | -0.11(-0.15%) |
Dec 01, 2023 | 70.99 | 72.06 | 70.85 | 72.06 | 148,885 | +1.05(+1.47%) |
Nov 30, 2023 | 71.05 | 71.08 | 70.57 | 71.02 | 115,101 | -0.03(-0.04%) |
Nov 29, 2023 | 71.63 | 71.80 | 71.00 | 71.05 | 58,966 | -0.11(-0.15%) |
Nov 28, 2023 | 70.88 | 71.28 | 70.62 | 71.16 | 145,383 | +0.15(+0.21%) |
Nov 27, 2023 | 70.93 | 71.28 | 70.75 | 71.01 | 158,732 | +0.05(+0.07%) |
Nov 24, 2023 | 70.76 | 70.98 | 70.61 | 70.96 | 196,808 | +0.21(+0.30%) |
Nov 22, 2023 | 70.78 | 71.03 | 70.57 | 70.75 | 127,673 | +0.37(+0.52%) |
Nov 21, 2023 | 70.22 | 70.42 | 69.99 | 70.38 | 51,421 | -0.22(-0.31%) |
Nov 20, 2023 | 70.05 | 70.73 | 70.05 | 70.60 | 640,649 | +0.46(+0.65%) |
Nov 17, 2023 | 69.95 | 70.27 | 69.83 | 70.14 | 85,431 | +0.38(+0.54%) |
Nov 16, 2023 | 69.92 | 70.09 | 69.52 | 69.76 | 72,188 | -0.78(-1.10%) |
Nov 15, 2023 | 70.46 | 70.99 | 70.43 | 70.54 | 113,605 | +0.47(+0.67%) |
Nov 14, 2023 | 69.33 | 70.31 | 69.33 | 70.07 | 109,664 | +2.05(+3.02%) |
Nov 13, 2023 | 67.75 | 68.17 | 67.45 | 68.02 | 89,719 | +0.12(+0.18%) |
Nov 10, 2023 | 66.92 | 67.94 | 66.82 | 67.90 | 68,783 | +0.84(+1.25%) |
Nov 09, 2023 | 68.00 | 68.00 | 66.90 | 67.06 | 323,399 | -0.72(-1.06%) |
Nov 08, 2023 | 68.14 | 68.17 | 67.54 | 67.78 | 75,937 | -0.24(-0.36%) |
Nov 07, 2023 | 67.57 | 68.11 | 67.48 | 68.02 | 54,954 | +0.67(+1.00%) |
Nov 06, 2023 | 67.68 | 67.68 | 67.05 | 67.35 | 38,294 | -0.11(-0.16%) |
Nov 03, 2023 | 67.04 | 67.67 | 67.04 | 67.46 | 535,398 | +1.05(+1.58%) |
Nov 02, 2023 | 65.60 | 66.42 | 65.60 | 66.41 | 59,067 | +1.57(+2.43%) |
Nov 01, 2023 | 64.52 | 64.84 | 64.11 | 64.84 | 67,282 | +0.44(+0.68%) |
Oct 31, 2023 | 63.90 | 64.45 | 63.72 | 64.40 | 28,731 | +0.45(+0.71%) |
Oct 30, 2023 | 63.53 | 64.09 | 63.31 | 63.95 | 35,436 | +0.96(+1.53%) |
Oct 27, 2023 | 63.54 | 63.91 | 62.89 | 62.98 | 45,335 | +0.11(+0.17%) |
Oct 26, 2023 | 63.60 | 63.84 | 62.73 | 62.88 | 219,009 | -0.80(-1.25%) |
Oct 25, 2023 | 64.32 | 64.37 | 63.65 | 63.67 | 73,545 | -1.19(-1.83%) |
Oct 24, 2023 | 64.55 | 65.17 | 64.40 | 64.86 | 218,902 | +0.60(+0.93%) |
Oct 23, 2023 | 63.98 | 64.82 | 63.46 | 64.26 | 51,948 | +0.09(+0.14%) |
Oct 20, 2023 | 64.76 | 64.80 | 64.17 | 64.17 | 124,640 | -0.81(-1.24%) |
Oct 19, 2023 | 65.92 | 65.93 | 64.72 | 64.98 | 98,910 | -0.73(-1.11%) |
Oct 18, 2023 | 66.48 | 66.59 | 65.64 | 65.70 | 65,875 | -1.37(-2.04%) |
Oct 17, 2023 | 66.45 | 67.43 | 66.45 | 67.07 | 78,110 | +0.22(+0.33%) |
Oct 16, 2023 | 65.98 | 67.02 | 65.98 | 66.85 | 81,383 | +1.09(+1.65%) |
Oct 13, 2023 | 66.45 | 66.62 | 65.59 | 65.76 | 63,010 | -0.64(-0.96%) |
Oct 12, 2023 | 67.18 | 67.18 | 66.04 | 66.40 | 61,499 | -0.74(-1.10%) |
Oct 11, 2023 | 67.26 | 67.40 | 66.65 | 67.14 | 53,450 | +0.13(+0.19%) |
Oct 10, 2023 | 66.57 | 67.57 | 66.57 | 67.01 | 53,039 | +0.68(+1.02%) |
Oct 09, 2023 | 65.55 | 66.38 | 65.23 | 66.33 | 71,083 | +0.16(+0.24%) |
Oct 06, 2023 | 65.13 | 66.46 | 64.75 | 66.17 | 26,086 | +0.45(+0.68%) |
Oct 05, 2023 | 65.98 | 66.10 | 65.33 | 65.72 | 34,184 | -0.45(-0.68%) |
Oct 04, 2023 | 65.38 | 66.24 | 65.38 | 66.17 | 87,416 | +0.94(+1.44%) |
Oct 03, 2023 | 66.16 | 66.39 | 65.02 | 65.24 | 67,982 | -1.44(-2.17%) |