Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 76.32 | 76.32 | 75.57 | 75.90 | 71,588 | -0.31(-0.41%) |
May 16, 2024 | 76.67 | 76.77 | 76.17 | 76.21 | 175,135 | -0.33(-0.43%) |
May 15, 2024 | 75.34 | 76.60 | 75.27 | 76.54 | 159,194 | +1.62(+2.16%) |
May 14, 2024 | 74.10 | 74.96 | 74.05 | 74.92 | 52,321 | +0.78(+1.05%) |
May 13, 2024 | 74.49 | 74.49 | 73.84 | 74.14 | 108,316 | +0.25(+0.34%) |
May 10, 2024 | 73.96 | 74.34 | 73.68 | 73.89 | 104,267 | +0.27(+0.37%) |
May 09, 2024 | 73.70 | 73.80 | 73.25 | 73.62 | 56,773 | -0.19(-0.26%) |
May 08, 2024 | 73.40 | 73.83 | 73.15 | 73.81 | 71,627 | +0.19(+0.26%) |
May 07, 2024 | 74.06 | 74.25 | 73.61 | 73.62 | 129,235 | -0.25(-0.34%) |
May 06, 2024 | 73.26 | 73.90 | 73.08 | 73.87 | 85,620 | +1.01(+1.39%) |
May 03, 2024 | 72.76 | 73.19 | 72.58 | 72.86 | 194,649 | +2.00(+2.82%) |
May 02, 2024 | 70.74 | 71.08 | 69.90 | 70.86 | 286,379 | +1.03(+1.48%) |
May 01, 2024 | 70.19 | 71.31 | 69.65 | 69.83 | 88,466 | -0.65(-0.92%) |
Apr 30, 2024 | 71.79 | 72.17 | 70.48 | 70.48 | 83,604 | -1.57(-2.18%) |
Apr 29, 2024 | 72.08 | 72.21 | 71.73 | 72.05 | 70,852 | +0.25(+0.35%) |
Apr 26, 2024 | 71.48 | 72.23 | 71.13 | 71.80 | 116,228 | +1.05(+1.48%) |
Apr 25, 2024 | 69.76 | 70.97 | 69.55 | 70.75 | 92,303 | -0.09(-0.13%) |
Apr 24, 2024 | 71.38 | 71.52 | 70.51 | 70.84 | 102,396 | +0.33(+0.47%) |
Apr 23, 2024 | 69.70 | 70.70 | 69.68 | 70.51 | 194,004 | +1.13(+1.63%) |
Apr 22, 2024 | 69.12 | 69.78 | 68.61 | 69.38 | 828,526 | +0.66(+0.96%) |
Apr 19, 2024 | 70.19 | 70.43 | 68.53 | 68.72 | 380,582 | -1.87(-2.65%) |
Apr 18, 2024 | 71.39 | 71.52 | 70.49 | 70.59 | 1,579,281 | -0.72(-1.01%) |
Apr 17, 2024 | 72.69 | 72.90 | 71.31 | 71.31 | 205,979 | -1.27(-1.75%) |
Apr 16, 2024 | 72.46 | 72.88 | 72.24 | 72.58 | 338,021 | +0.12(+0.17%) |
Apr 15, 2024 | 74.26 | 74.40 | 72.37 | 72.46 | 262,373 | -1.34(-1.82%) |
Apr 12, 2024 | 74.18 | 74.51 | 73.60 | 73.80 | 188,590 | -1.35(-1.80%) |
Apr 11, 2024 | 73.99 | 75.23 | 73.61 | 75.15 | 215,586 | +1.54(+2.09%) |
Apr 10, 2024 | 73.48 | 73.84 | 73.33 | 73.61 | 105,488 | -0.85(-1.14%) |
Apr 09, 2024 | 74.54 | 74.77 | 73.51 | 74.46 | 99,790 | +0.36(+0.49%) |
Apr 08, 2024 | 74.44 | 74.56 | 74.00 | 74.10 | 138,253 | -0.15(-0.20%) |
Apr 05, 2024 | 73.66 | 74.53 | 73.52 | 74.25 | 79,349 | +0.87(+1.19%) |
Apr 04, 2024 | 75.33 | 75.65 | 73.34 | 73.38 | 94,973 | -1.23(-1.65%) |
Apr 03, 2024 | 74.00 | 75.07 | 73.95 | 74.61 | 195,892 | +0.16(+0.21%) |
Apr 02, 2024 | 74.28 | 74.61 | 73.84 | 74.45 | 420,934 | -0.60(-0.80%) |
Apr 01, 2024 | 74.91 | 75.68 | 74.76 | 75.05 | 1,327,748 | +0.24(+0.32%) |
Mar 28, 2024 | 74.84 | 75.05 | 74.52 | 74.81 | 71,970 | -0.14(-0.19%) |
Mar 27, 2024 | 75.30 | 75.30 | 74.46 | 74.95 | 79,935 | +0.16(+0.21%) |
Mar 26, 2024 | 75.48 | 75.63 | 74.76 | 74.79 | 75,673 | -0.37(-0.49%) |
Mar 25, 2024 | 75.00 | 75.60 | 74.75 | 75.16 | 900,056 | -0.44(-0.58%) |
Mar 22, 2024 | 75.28 | 75.80 | 75.11 | 75.60 | 89,147 | +0.17(+0.23%) |
Mar 21, 2024 | 76.04 | 76.25 | 75.33 | 75.43 | 151,435 | +0.19(+0.25%) |
Mar 20, 2024 | 74.40 | 75.24 | 74.00 | 75.24 | 127,751 | +1.09(+1.47%) |
Mar 19, 2024 | 73.36 | 74.24 | 73.00 | 74.15 | 109,147 | +0.30(+0.41%) |
Mar 18, 2024 | 74.22 | 74.70 | 73.71 | 73.85 | 77,668 | +0.44(+0.60%) |
Mar 15, 2024 | 73.49 | 73.93 | 73.12 | 73.41 | 199,353 | -1.12(-1.50%) |
Mar 14, 2024 | 74.88 | 75.12 | 74.08 | 74.53 | 80,920 | -0.05(-0.07%) |
Mar 13, 2024 | 75.13 | 75.14 | 74.27 | 74.58 | 67,600 | -0.73(-0.97%) |
Mar 12, 2024 | 74.44 | 75.31 | 73.78 | 75.31 | 89,688 | +1.59(+2.16%) |
Mar 11, 2024 | 73.82 | 74.00 | 73.37 | 73.72 | 135,955 | -0.49(-0.66%) |
Mar 08, 2024 | 75.49 | 76.06 | 74.11 | 74.21 | 238,752 | -1.09(-1.45%) |
Mar 07, 2024 | 74.69 | 75.50 | 74.42 | 75.30 | 186,719 | +1.27(+1.72%) |
Mar 06, 2024 | 74.12 | 74.57 | 73.51 | 74.03 | 159,946 | +0.78(+1.06%) |
Mar 05, 2024 | 74.33 | 74.42 | 72.82 | 73.25 | 99,158 | -1.68(-2.24%) |
Mar 04, 2024 | 74.90 | 75.35 | 74.73 | 74.93 | 155,787 | +0.14(+0.19%) |
Mar 01, 2024 | 73.58 | 74.90 | 73.53 | 74.79 | 143,115 | +1.36(+1.85%) |
Feb 29, 2024 | 73.10 | 73.56 | 72.73 | 73.43 | 97,979 | +0.69(+0.95%) |
Feb 28, 2024 | 72.75 | 72.92 | 72.47 | 72.74 | 142,121 | -0.31(-0.42%) |
Feb 27, 2024 | 73.19 | 73.35 | 72.72 | 73.05 | 130,771 | -0.07(-0.10%) |
Feb 26, 2024 | 73.26 | 73.47 | 72.96 | 73.12 | 78,124 | +0.06(+0.08%) |
Feb 23, 2024 | 73.67 | 73.86 | 72.85 | 73.06 | 79,694 | +0.01(+0.01%) |
Feb 22, 2024 | 72.63 | 73.35 | 72.58 | 73.05 | 234,523 | +2.29(+3.24%) |
Feb 21, 2024 | 70.64 | 70.88 | 70.08 | 70.76 | 144,332 | -0.41(-0.58%) |
Feb 20, 2024 | 71.59 | 71.78 | 70.62 | 71.17 | 187,889 | -0.71(-0.99%) |
Feb 16, 2024 | 72.63 | 72.76 | 71.78 | 71.88 | 84,629 | -0.65(-0.90%) |
Feb 15, 2024 | 72.74 | 72.90 | 72.11 | 72.53 | 125,928 | -0.05(-0.07%) |
Feb 14, 2024 | 72.30 | 72.72 | 71.93 | 72.58 | 104,417 | +0.83(+1.16%) |
Feb 13, 2024 | 71.64 | 72.36 | 71.25 | 71.75 | 155,754 | -1.30(-1.78%) |
Feb 12, 2024 | 73.75 | 73.93 | 72.97 | 73.05 | 4,744,517 | -0.61(-0.83%) |
Feb 09, 2024 | 73.01 | 73.83 | 72.89 | 73.66 | 121,963 | +0.84(+1.15%) |
Feb 08, 2024 | 72.55 | 72.94 | 72.54 | 72.82 | 142,399 | +0.36(+0.50%) |
Feb 07, 2024 | 71.96 | 72.52 | 71.78 | 72.46 | 407,951 | +0.96(+1.34%) |
Feb 06, 2024 | 71.82 | 71.96 | 71.07 | 71.50 | 145,218 | -0.18(-0.25%) |
Feb 05, 2024 | 71.73 | 71.86 | 71.02 | 71.68 | 191,134 | +0.17(+0.24%) |
Feb 02, 2024 | 70.43 | 71.65 | 70.24 | 71.51 | 230,605 | +0.72(+1.02%) |
Feb 01, 2024 | 70.27 | 70.83 | 70.10 | 70.79 | 137,993 | +0.90(+1.29%) |
Jan 31, 2024 | 70.58 | 70.95 | 69.89 | 69.89 | 163,683 | -1.40(-1.96%) |
Jan 30, 2024 | 71.84 | 71.91 | 71.11 | 71.29 | 186,874 | -0.55(-0.77%) |
Jan 29, 2024 | 71.39 | 71.87 | 71.17 | 71.84 | 236,115 | +0.61(+0.86%) |
Jan 26, 2024 | 71.53 | 71.80 | 71.08 | 71.23 | 236,068 | -0.69(-0.96%) |
Jan 25, 2024 | 72.34 | 72.61 | 71.63 | 71.92 | 2,642,509 | +0.33(+0.46%) |
Jan 24, 2024 | 71.56 | 72.28 | 71.49 | 71.59 | 701,996 | +0.56(+0.79%) |
Jan 23, 2024 | 70.70 | 71.08 | 70.45 | 71.03 | 116,317 | +0.27(+0.38%) |
Jan 22, 2024 | 70.85 | 71.18 | 70.56 | 70.76 | 604,414 | +0.30(+0.43%) |
Jan 19, 2024 | 69.41 | 70.50 | 69.22 | 70.46 | 239,487 | +1.57(+2.28%) |
Jan 18, 2024 | 68.33 | 68.98 | 68.28 | 68.89 | 197,043 | +1.44(+2.13%) |
Jan 17, 2024 | 67.25 | 67.48 | 66.65 | 67.45 | 98,044 | -0.36(-0.53%) |
Jan 16, 2024 | 67.55 | 68.00 | 67.19 | 67.81 | 2,533,478 | -0.01(-0.01%) |
Jan 12, 2024 | 67.76 | 67.97 | 67.52 | 67.82 | 101,995 | +0.26(+0.38%) |
Jan 11, 2024 | 67.54 | 67.82 | 66.63 | 67.56 | 101,948 | +0.27(+0.40%) |
Jan 10, 2024 | 66.73 | 67.38 | 66.61 | 67.29 | 274,569 | +0.58(+0.87%) |
Jan 09, 2024 | 66.25 | 66.86 | 66.04 | 66.71 | 82,028 | -0.06(-0.09%) |
Jan 08, 2024 | 65.48 | 66.80 | 65.40 | 66.77 | 102,395 | +1.62(+2.49%) |
Jan 05, 2024 | 65.12 | 65.70 | 64.94 | 65.15 | 160,609 | +0.00(+0.00%) |
Jan 04, 2024 | 65.23 | 65.67 | 65.13 | 65.15 | 202,641 | -0.38(-0.58%) |
Jan 03, 2024 | 65.63 | 65.94 | 65.44 | 65.53 | 272,895 | -0.78(-1.18%) |
Jan 02, 2024 | 67.29 | 67.29 | 65.91 | 66.31 | 575,704 | -1.87(-2.74%) |
Dec 29, 2023 | 68.37 | 68.56 | 67.87 | 68.18 | 89,845 | -0.25(-0.37%) |
Dec 28, 2023 | 68.50 | 68.62 | 68.38 | 68.43 | 232,178 | +0.07(+0.10%) |
Dec 27, 2023 | 68.32 | 68.44 | 68.04 | 68.36 | 117,897 | +0.14(+0.21%) |
Dec 26, 2023 | 68.01 | 68.36 | 68.01 | 68.22 | 49,141 | +0.36(+0.53%) |
Dec 22, 2023 | 67.89 | 68.10 | 67.59 | 67.86 | 1,521,662 | +0.05(+0.07%) |
Dec 21, 2023 | 67.64 | 67.88 | 67.29 | 67.81 | 117,915 | +0.81(+1.21%) |
Dec 20, 2023 | 67.84 | 68.13 | 66.94 | 67.00 | 141,019 | -0.93(-1.37%) |
Dec 19, 2023 | 67.66 | 68.02 | 67.66 | 67.93 | 97,682 | +0.26(+0.38%) |
Dec 18, 2023 | 67.47 | 67.82 | 67.29 | 67.67 | 122,917 | +0.05(+0.07%) |
Dec 15, 2023 | 67.31 | 67.97 | 67.31 | 67.62 | 196,050 | +0.28(+0.41%) |
Dec 14, 2023 | 67.53 | 67.75 | 66.88 | 67.34 | 197,392 | -0.01(-0.01%) |
Dec 13, 2023 | 66.80 | 67.62 | 66.66 | 67.35 | 125,280 | +0.66(+0.99%) |
Dec 12, 2023 | 66.01 | 66.73 | 66.01 | 66.69 | 178,720 | +0.41(+0.62%) |
Dec 11, 2023 | 65.64 | 66.34 | 65.50 | 66.28 | 112,727 | +0.46(+0.70%) |
Dec 08, 2023 | 65.14 | 65.88 | 65.14 | 65.82 | 99,297 | +0.52(+0.79%) |
Dec 07, 2023 | 64.76 | 65.43 | 64.75 | 65.31 | 120,314 | +0.77(+1.19%) |
Dec 06, 2023 | 65.48 | 65.50 | 64.49 | 64.54 | 89,674 | -0.49(-0.75%) |
Dec 05, 2023 | 64.30 | 65.16 | 64.24 | 65.03 | 97,252 | +0.26(+0.40%) |
Dec 04, 2023 | 64.92 | 64.92 | 64.11 | 64.77 | 195,219 | -0.79(-1.20%) |
Dec 01, 2023 | 65.18 | 65.66 | 64.94 | 65.56 | 137,693 | +0.21(+0.32%) |
Nov 30, 2023 | 65.48 | 65.63 | 64.90 | 65.35 | 148,692 | +0.02(+0.03%) |
Nov 29, 2023 | 65.62 | 65.98 | 65.31 | 65.33 | 151,082 | +0.10(+0.15%) |
Nov 28, 2023 | 64.97 | 65.40 | 64.87 | 65.23 | 97,462 | +0.15(+0.23%) |
Nov 27, 2023 | 64.91 | 65.39 | 64.84 | 65.08 | 94,006 | +0.04(+0.06%) |
Nov 24, 2023 | 65.10 | 65.12 | 64.82 | 65.04 | 109,978 | -0.16(-0.24%) |
Nov 22, 2023 | 65.36 | 65.70 | 65.00 | 65.20 | 111,752 | +0.26(+0.40%) |
Nov 21, 2023 | 65.27 | 65.27 | 64.75 | 64.94 | 142,709 | -0.52(-0.79%) |
Nov 20, 2023 | 64.71 | 65.66 | 64.59 | 65.46 | 266,184 | +0.87(+1.34%) |
Nov 17, 2023 | 64.59 | 64.79 | 64.31 | 64.59 | 233,921 | +0.03(+0.05%) |
Nov 16, 2023 | 64.19 | 64.67 | 64.17 | 64.56 | 175,062 | +0.38(+0.59%) |
Nov 15, 2023 | 64.34 | 64.52 | 64.03 | 64.18 | 79,274 | +0.16(+0.25%) |
Nov 14, 2023 | 63.77 | 64.20 | 63.57 | 64.02 | 113,614 | +1.31(+2.08%) |
Nov 13, 2023 | 62.85 | 62.92 | 62.46 | 62.71 | 335,440 | -0.43(-0.68%) |
Nov 10, 2023 | 61.89 | 63.15 | 61.85 | 63.14 | 122,495 | +1.59(+2.57%) |
Nov 09, 2023 | 61.97 | 62.39 | 61.47 | 61.56 | 136,232 | -0.24(-0.39%) |
Nov 08, 2023 | 61.69 | 61.96 | 61.48 | 61.80 | 153,777 | +0.20(+0.32%) |
Nov 07, 2023 | 61.10 | 61.74 | 61.03 | 61.60 | 125,983 | +0.61(+1.00%) |
Nov 06, 2023 | 60.65 | 61.02 | 60.57 | 60.99 | 226,428 | +0.38(+0.62%) |
Nov 03, 2023 | 60.02 | 60.87 | 59.93 | 60.61 | 172,997 | +0.70(+1.16%) |
Nov 02, 2023 | 59.42 | 59.98 | 59.41 | 59.91 | 288,978 | +1.24(+2.11%) |
Nov 01, 2023 | 57.79 | 58.82 | 57.79 | 58.68 | 775,820 | +1.06(+1.83%) |
Oct 31, 2023 | 57.30 | 57.66 | 56.91 | 57.62 | 107,290 | +0.33(+0.57%) |
Oct 30, 2023 | 57.00 | 57.55 | 56.87 | 57.29 | 148,695 | +0.67(+1.18%) |
Oct 27, 2023 | 56.75 | 57.21 | 56.45 | 56.62 | 189,008 | +0.26(+0.46%) |
Oct 26, 2023 | 57.36 | 57.67 | 56.12 | 56.36 | 351,407 | -1.04(-1.81%) |
Oct 25, 2023 | 58.30 | 58.30 | 57.26 | 57.40 | 73,580 | -0.76(-1.30%) |
Oct 24, 2023 | 57.96 | 58.23 | 57.57 | 58.16 | 182,323 | +0.43(+0.74%) |
Oct 23, 2023 | 57.23 | 58.25 | 56.98 | 57.73 | 88,227 | +0.06(+0.10%) |
Oct 20, 2023 | 58.56 | 58.61 | 57.59 | 57.67 | 180,653 | -0.94(-1.60%) |
Oct 19, 2023 | 59.07 | 59.45 | 58.47 | 58.61 | 137,784 | -0.15(-0.25%) |
Oct 18, 2023 | 58.95 | 59.40 | 58.55 | 58.76 | 73,783 | -0.70(-1.17%) |
Oct 17, 2023 | 59.02 | 59.84 | 58.61 | 59.45 | 406,901 | -0.30(-0.50%) |
Oct 16, 2023 | 59.27 | 59.92 | 59.27 | 59.75 | 69,970 | +0.60(+1.01%) |
Oct 13, 2023 | 60.09 | 60.24 | 59.00 | 59.16 | 88,712 | -0.93(-1.54%) |
Oct 12, 2023 | 60.07 | 60.65 | 59.63 | 60.08 | 125,729 | +0.12(+0.20%) |
Oct 11, 2023 | 59.67 | 59.99 | 59.41 | 59.96 | 86,049 | +0.57(+0.96%) |
Oct 10, 2023 | 59.28 | 59.87 | 59.17 | 59.39 | 118,662 | +0.16(+0.27%) |
Oct 09, 2023 | 58.60 | 59.28 | 58.40 | 59.23 | 97,817 | +0.23(+0.39%) |
Oct 06, 2023 | 57.62 | 59.24 | 57.47 | 59.01 | 128,686 | +1.01(+1.74%) |
Oct 05, 2023 | 57.91 | 58.11 | 57.39 | 58.00 | 75,476 | +0.05(+0.09%) |
Oct 04, 2023 | 57.23 | 58.01 | 57.23 | 57.95 | 230,619 | +0.82(+1.43%) |
Oct 03, 2023 | 57.70 | 57.98 | 56.87 | 57.13 | 93,380 | -1.00(-1.71%) |