Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 70.85 | 70.93 | 70.29 | 70.40 | 728,920 | -0.47(-0.66%) |
May 17, 2024 | 71.62 | 71.62 | 70.59 | 70.87 | 863,559 | -0.61(-0.85%) |
May 16, 2024 | 71.02 | 71.75 | 70.66 | 71.48 | 1,018,319 | +0.32(+0.45%) |
May 15, 2024 | 71.65 | 71.75 | 70.68 | 71.16 | 1,267,021 | +0.04(+0.06%) |
May 14, 2024 | 71.93 | 72.00 | 70.81 | 71.12 | 720,294 | -0.07(-0.10%) |
May 13, 2024 | 71.14 | 71.66 | 70.73 | 71.19 | 677,081 | +0.43(+0.61%) |
May 10, 2024 | 70.17 | 70.85 | 70.17 | 70.76 | 749,370 | +0.61(+0.87%) |
May 09, 2024 | 70.01 | 70.27 | 69.40 | 70.15 | 817,145 | +0.03(+0.04%) |
May 08, 2024 | 69.42 | 70.17 | 69.20 | 70.12 | 897,104 | +0.14(+0.20%) |
May 07, 2024 | 70.34 | 70.60 | 69.91 | 69.98 | 758,661 | -0.03(-0.04%) |
May 06, 2024 | 70.54 | 70.81 | 69.88 | 70.01 | 757,779 | -0.15(-0.21%) |
May 03, 2024 | 70.51 | 70.75 | 69.85 | 70.16 | 806,134 | +0.58(+0.83%) |
May 02, 2024 | 70.04 | 70.20 | 68.77 | 69.58 | 1,343,039 | +0.33(+0.48%) |
May 01, 2024 | 69.26 | 70.27 | 68.85 | 69.25 | 1,960,918 | +0.11(+0.16%) |
Apr 30, 2024 | 69.67 | 69.91 | 68.97 | 69.14 | 2,075,838 | -0.88(-1.26%) |
Apr 29, 2024 | 69.54 | 70.71 | 69.54 | 70.02 | 3,180,471 | +0.67(+0.97%) |
Apr 26, 2024 | 67.91 | 70.02 | 66.90 | 69.35 | 2,130,676 | -1.25(-1.77%) |
Apr 25, 2024 | 71.37 | 71.37 | 70.08 | 70.60 | 1,331,914 | -0.90(-1.26%) |
Apr 24, 2024 | 71.53 | 72.72 | 71.18 | 71.50 | 1,628,060 | -0.03(-0.04%) |
Apr 23, 2024 | 71.39 | 72.33 | 71.39 | 71.53 | 1,056,280 | +0.03(+0.04%) |
Apr 22, 2024 | 71.33 | 72.00 | 71.25 | 71.50 | 1,354,905 | +1.27(+1.81%) |
Apr 19, 2024 | 69.73 | 70.92 | 69.73 | 70.23 | 1,184,511 | +0.67(+0.96%) |
Apr 18, 2024 | 69.94 | 71.13 | 69.48 | 69.56 | 1,343,623 | +0.25(+0.36%) |
Apr 17, 2024 | 70.91 | 71.09 | 69.30 | 69.31 | 1,199,204 | -1.39(-1.97%) |
Apr 16, 2024 | 70.56 | 70.82 | 69.86 | 70.70 | 1,104,590 | +0.14(+0.20%) |
Apr 15, 2024 | 72.35 | 72.87 | 70.44 | 70.56 | 851,184 | -1.51(-2.10%) |
Apr 12, 2024 | 72.54 | 72.75 | 71.80 | 72.07 | 1,013,977 | -1.09(-1.49%) |
Apr 11, 2024 | 73.28 | 73.61 | 72.45 | 73.16 | 940,266 | +0.19(+0.26%) |
Apr 10, 2024 | 74.90 | 75.12 | 72.86 | 72.97 | 907,574 | -2.92(-3.85%) |
Apr 09, 2024 | 76.13 | 76.34 | 75.60 | 75.89 | 764,620 | +0.30(+0.40%) |
Apr 08, 2024 | 75.53 | 76.30 | 75.40 | 75.59 | 857,844 | +0.29(+0.39%) |
Apr 05, 2024 | 75.46 | 76.07 | 75.08 | 75.30 | 823,588 | -0.11(-0.15%) |
Apr 04, 2024 | 76.43 | 76.85 | 75.03 | 75.41 | 1,079,627 | -0.53(-0.70%) |
Apr 03, 2024 | 76.66 | 76.83 | 75.80 | 75.94 | 1,058,071 | -1.09(-1.42%) |
Apr 02, 2024 | 77.54 | 77.66 | 76.82 | 77.03 | 689,008 | -1.15(-1.47%) |
Apr 01, 2024 | 79.00 | 79.27 | 78.05 | 78.18 | 803,107 | -1.10(-1.39%) |
Mar 28, 2024 | 78.15 | 79.77 | 77.96 | 79.28 | 1,246,476 | +1.10(+1.41%) |
Mar 27, 2024 | 77.94 | 78.55 | 77.63 | 78.18 | 871,850 | +0.75(+0.97%) |
Mar 26, 2024 | 78.55 | 78.78 | 77.37 | 77.43 | 1,085,880 | -0.92(-1.17%) |
Mar 25, 2024 | 79.72 | 79.83 | 78.25 | 78.35 | 1,648,459 | -1.18(-1.48%) |
Mar 22, 2024 | 81.24 | 81.24 | 79.52 | 79.53 | 1,895,753 | -1.55(-1.91%) |
Mar 21, 2024 | 80.58 | 81.85 | 80.58 | 81.08 | 723,049 | +0.89(+1.11%) |
Mar 20, 2024 | 78.54 | 80.19 | 78.54 | 80.19 | 809,202 | +1.61(+2.05%) |
Mar 19, 2024 | 78.08 | 78.96 | 78.07 | 78.58 | 868,196 | +0.13(+0.17%) |
Mar 18, 2024 | 79.10 | 79.18 | 77.99 | 78.45 | 784,530 | -0.40(-0.51%) |
Mar 15, 2024 | 78.25 | 79.46 | 78.25 | 78.85 | 3,315,607 | +0.09(+0.11%) |
Mar 14, 2024 | 80.31 | 80.75 | 78.55 | 78.76 | 873,619 | -1.70(-2.11%) |
Mar 13, 2024 | 80.52 | 81.39 | 80.40 | 80.46 | 891,191 | +0.08(+0.10%) |
Mar 12, 2024 | 79.83 | 81.15 | 79.45 | 80.38 | 883,928 | +0.36(+0.45%) |
Mar 11, 2024 | 80.82 | 81.00 | 79.72 | 80.02 | 972,319 | -1.32(-1.62%) |
Mar 08, 2024 | 80.65 | 81.86 | 80.41 | 81.34 | 961,178 | +1.08(+1.35%) |
Mar 07, 2024 | 79.86 | 80.64 | 79.84 | 80.26 | 930,703 | +0.62(+0.78%) |
Mar 06, 2024 | 79.06 | 79.67 | 77.62 | 79.64 | 887,248 | +1.15(+1.47%) |
Mar 05, 2024 | 81.37 | 81.85 | 78.36 | 78.49 | 1,358,836 | -3.25(-3.98%) |
Mar 04, 2024 | 81.62 | 83.25 | 81.20 | 81.74 | 1,073,169 | +0.98(+1.21%) |
Mar 01, 2024 | 80.25 | 80.78 | 79.50 | 80.76 | 582,247 | +0.36(+0.45%) |
Feb 29, 2024 | 80.79 | 81.27 | 80.12 | 80.40 | 1,680,943 | +0.23(+0.29%) |
Feb 28, 2024 | 80.38 | 80.88 | 79.95 | 80.17 | 784,136 | -0.77(-0.95%) |
Feb 27, 2024 | 80.60 | 81.14 | 80.22 | 80.94 | 697,853 | +0.42(+0.52%) |
Feb 26, 2024 | 79.86 | 80.77 | 79.48 | 80.52 | 623,661 | +0.41(+0.51%) |
Feb 23, 2024 | 79.38 | 80.27 | 79.24 | 80.11 | 622,503 | +0.65(+0.82%) |
Feb 22, 2024 | 79.70 | 79.98 | 78.89 | 79.46 | 817,409 | -0.01(-0.01%) |
Feb 21, 2024 | 79.35 | 79.72 | 78.71 | 79.47 | 817,240 | -0.03(-0.04%) |
Feb 20, 2024 | 79.51 | 80.30 | 79.25 | 79.50 | 826,983 | -0.80(-1.00%) |
Feb 16, 2024 | 81.47 | 81.70 | 80.28 | 80.30 | 630,493 | -1.40(-1.71%) |
Feb 15, 2024 | 80.42 | 81.94 | 80.42 | 81.71 | 637,293 | +1.64(+2.05%) |
Feb 14, 2024 | 80.62 | 80.63 | 79.27 | 80.07 | 965,975 | +0.90(+1.14%) |
Feb 13, 2024 | 80.16 | 80.57 | 78.62 | 79.16 | 1,108,202 | -2.25(-2.77%) |
Feb 12, 2024 | 80.98 | 82.35 | 80.98 | 81.42 | 692,279 | +0.81(+1.01%) |
Feb 09, 2024 | 79.96 | 81.08 | 79.54 | 80.60 | 1,043,381 | +0.59(+0.73%) |
Feb 08, 2024 | 79.19 | 80.05 | 78.60 | 80.02 | 823,903 | +1.06(+1.35%) |
Feb 07, 2024 | 79.70 | 79.70 | 78.51 | 78.95 | 658,913 | -0.62(-0.77%) |
Feb 06, 2024 | 79.48 | 80.15 | 79.06 | 79.57 | 761,654 | +0.36(+0.45%) |
Feb 05, 2024 | 79.77 | 79.95 | 78.09 | 79.21 | 962,218 | -1.11(-1.39%) |
Feb 02, 2024 | 78.94 | 80.71 | 78.83 | 80.32 | 907,558 | +0.88(+1.11%) |
Feb 01, 2024 | 79.15 | 79.46 | 77.70 | 79.44 | 1,359,662 | +0.43(+0.54%) |
Jan 31, 2024 | 79.23 | 81.21 | 77.29 | 79.01 | 2,292,175 | -1.86(-2.30%) |
Jan 30, 2024 | 79.81 | 81.48 | 79.27 | 80.87 | 2,095,589 | +0.19(+0.23%) |
Jan 29, 2024 | 81.12 | 81.38 | 80.38 | 80.68 | 1,133,566 | -0.63(-0.77%) |
Jan 26, 2024 | 80.93 | 81.81 | 80.86 | 81.31 | 797,721 | +0.72(+0.89%) |
Jan 25, 2024 | 80.72 | 81.25 | 80.42 | 80.59 | 986,212 | +0.04(+0.05%) |
Jan 24, 2024 | 81.24 | 81.33 | 80.30 | 80.55 | 1,063,654 | -0.18(-0.22%) |
Jan 23, 2024 | 81.90 | 82.43 | 80.64 | 80.73 | 1,112,096 | -0.78(-0.96%) |
Jan 22, 2024 | 80.65 | 81.53 | 80.36 | 81.52 | 1,138,034 | +1.45(+1.81%) |
Jan 19, 2024 | 80.06 | 80.39 | 79.18 | 80.07 | 1,154,142 | +0.19(+0.24%) |
Jan 18, 2024 | 79.59 | 79.90 | 78.91 | 79.88 | 1,140,249 | +0.49(+0.61%) |
Jan 17, 2024 | 79.13 | 79.58 | 78.92 | 79.39 | 978,857 | -0.57(-0.71%) |
Jan 16, 2024 | 79.54 | 80.04 | 78.78 | 79.96 | 1,390,540 | -0.20(-0.25%) |
Jan 12, 2024 | 80.66 | 80.66 | 79.74 | 80.16 | 783,499 | -0.09(-0.11%) |
Jan 11, 2024 | 80.02 | 80.47 | 79.15 | 80.24 | 1,353,690 | -0.02(-0.02%) |
Jan 10, 2024 | 81.36 | 81.73 | 80.24 | 80.26 | 1,211,152 | -1.23(-1.51%) |
Jan 09, 2024 | 81.62 | 81.88 | 80.67 | 81.50 | 785,256 | -1.20(-1.45%) |
Jan 08, 2024 | 82.30 | 83.04 | 82.22 | 82.70 | 729,009 | +0.35(+0.42%) |
Jan 05, 2024 | 81.98 | 83.28 | 81.65 | 82.35 | 1,413,883 | -0.20(-0.24%) |
Jan 04, 2024 | 83.60 | 83.60 | 82.51 | 82.55 | 1,036,652 | -0.83(-1.00%) |
Jan 03, 2024 | 84.99 | 84.99 | 83.27 | 83.38 | 716,240 | -2.16(-2.52%) |
Jan 02, 2024 | 86.84 | 87.20 | 85.12 | 85.54 | 611,218 | -1.80(-2.06%) |
Dec 29, 2023 | 87.42 | 87.80 | 86.86 | 87.34 | 503,127 | -0.24(-0.27%) |
Dec 28, 2023 | 87.32 | 87.72 | 86.83 | 87.58 | 494,704 | +0.15(+0.17%) |
Dec 27, 2023 | 87.10 | 87.77 | 87.00 | 87.43 | 332,410 | +0.36(+0.41%) |
Dec 26, 2023 | 86.87 | 87.22 | 86.58 | 87.07 | 277,557 | +0.38(+0.44%) |
Dec 22, 2023 | 86.86 | 87.28 | 86.34 | 86.69 | 373,567 | +0.45(+0.52%) |
Dec 21, 2023 | 85.89 | 86.32 | 85.72 | 86.24 | 424,446 | +0.68(+0.79%) |
Dec 20, 2023 | 86.84 | 87.63 | 85.41 | 85.57 | 541,448 | -1.22(-1.41%) |
Dec 19, 2023 | 86.87 | 87.31 | 86.37 | 86.79 | 681,202 | +0.17(+0.19%) |
Dec 18, 2023 | 86.73 | 86.95 | 86.09 | 86.62 | 621,770 | +0.19(+0.22%) |
Dec 15, 2023 | 85.75 | 87.35 | 85.19 | 86.43 | 2,082,247 | +0.39(+0.45%) |
Dec 14, 2023 | 84.71 | 86.29 | 84.31 | 86.05 | 935,676 | +2.48(+2.97%) |
Dec 13, 2023 | 82.96 | 83.74 | 81.59 | 83.56 | 678,242 | +0.40(+0.48%) |
Dec 12, 2023 | 83.06 | 83.64 | 82.37 | 83.17 | 494,126 | -0.16(-0.19%) |
Dec 11, 2023 | 82.45 | 83.55 | 82.04 | 83.32 | 618,210 | +0.78(+0.95%) |
Dec 08, 2023 | 82.79 | 83.19 | 81.78 | 82.54 | 507,474 | +0.00(+0.00%) |
Dec 07, 2023 | 82.07 | 82.55 | 81.58 | 82.54 | 412,674 | +0.56(+0.68%) |
Dec 06, 2023 | 82.34 | 83.23 | 81.71 | 81.98 | 541,749 | +0.16(+0.19%) |
Dec 05, 2023 | 83.50 | 83.50 | 81.46 | 81.82 | 872,242 | -2.41(-2.87%) |
Dec 04, 2023 | 82.44 | 84.51 | 82.42 | 84.24 | 912,561 | +1.42(+1.72%) |
Dec 01, 2023 | 81.22 | 82.88 | 80.98 | 82.82 | 745,066 | +1.38(+1.70%) |
Nov 30, 2023 | 80.28 | 81.62 | 79.61 | 81.44 | 1,357,784 | +1.47(+1.84%) |
Nov 29, 2023 | 80.31 | 80.61 | 79.69 | 79.97 | 555,454 | +0.13(+0.16%) |
Nov 28, 2023 | 80.88 | 80.88 | 79.79 | 79.84 | 527,079 | -1.06(-1.31%) |
Nov 27, 2023 | 80.33 | 81.12 | 79.99 | 80.90 | 645,907 | +0.18(+0.22%) |
Nov 24, 2023 | 81.00 | 81.29 | 80.68 | 80.72 | 209,698 | -0.27(-0.33%) |
Nov 22, 2023 | 80.97 | 81.58 | 80.50 | 80.99 | 560,193 | +0.40(+0.49%) |
Nov 21, 2023 | 81.12 | 81.51 | 80.59 | 80.59 | 701,338 | -0.80(-0.98%) |
Nov 20, 2023 | 79.93 | 81.57 | 79.53 | 81.39 | 718,976 | +1.55(+1.94%) |
Nov 17, 2023 | 79.53 | 79.90 | 78.79 | 79.84 | 553,730 | +1.06(+1.34%) |
Nov 16, 2023 | 79.09 | 79.68 | 77.83 | 78.79 | 694,519 | -0.30(-0.37%) |
Nov 15, 2023 | 79.46 | 81.22 | 78.96 | 79.08 | 851,598 | -0.40(-0.50%) |
Nov 14, 2023 | 76.85 | 79.91 | 76.47 | 79.48 | 1,170,156 | +3.84(+5.08%) |
Nov 13, 2023 | 75.89 | 76.14 | 75.50 | 75.64 | 748,801 | -0.40(-0.52%) |
Nov 10, 2023 | 75.31 | 76.16 | 75.01 | 76.03 | 455,565 | +0.86(+1.14%) |
Nov 09, 2023 | 75.24 | 75.87 | 74.67 | 75.17 | 786,264 | +0.46(+0.62%) |
Nov 08, 2023 | 73.70 | 74.99 | 73.21 | 74.71 | 748,971 | +1.04(+1.41%) |
Nov 07, 2023 | 74.18 | 74.48 | 73.08 | 73.67 | 851,186 | -1.94(-2.56%) |
Nov 06, 2023 | 75.31 | 75.70 | 74.77 | 75.61 | 615,500 | +0.21(+0.28%) |
Nov 03, 2023 | 75.98 | 76.51 | 75.10 | 75.40 | 647,430 | +0.51(+0.69%) |
Nov 02, 2023 | 73.89 | 75.06 | 73.53 | 74.88 | 830,289 | +1.83(+2.50%) |