Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 72.89 | 73.06 | 70.14 | 70.37 | 147,853 | -3.08(-4.19%) |
Jun 13, 2024 | 74.08 | 74.24 | 72.79 | 73.45 | 101,782 | -1.04(-1.40%) |
Jun 12, 2024 | 75.11 | 76.18 | 73.44 | 74.49 | 114,549 | +1.37(+1.87%) |
Jun 11, 2024 | 72.14 | 73.41 | 71.57 | 73.12 | 129,090 | +0.41(+0.56%) |
Jun 10, 2024 | 75.03 | 75.03 | 72.38 | 72.71 | 139,565 | -2.97(-3.92%) |
Jun 07, 2024 | 75.22 | 76.25 | 74.59 | 75.68 | 121,759 | -0.68(-0.89%) |
Jun 06, 2024 | 75.32 | 76.56 | 73.97 | 76.36 | 167,694 | +1.20(+1.60%) |
Jun 05, 2024 | 73.12 | 75.31 | 72.36 | 75.16 | 160,524 | +2.68(+3.70%) |
Jun 04, 2024 | 72.77 | 73.12 | 71.78 | 72.48 | 135,683 | -0.78(-1.06%) |
Jun 03, 2024 | 75.20 | 75.79 | 73.25 | 73.26 | 111,941 | -1.04(-1.40%) |
May 31, 2024 | 74.15 | 74.58 | 73.46 | 74.30 | 182,232 | +0.35(+0.47%) |
May 30, 2024 | 72.95 | 74.11 | 72.57 | 73.95 | 111,104 | +1.62(+2.24%) |
May 29, 2024 | 72.73 | 73.45 | 72.02 | 72.33 | 133,909 | -1.49(-2.02%) |
May 28, 2024 | 74.56 | 74.91 | 73.70 | 73.82 | 90,441 | -0.67(-0.90%) |
May 24, 2024 | 74.07 | 74.66 | 73.50 | 74.49 | 69,798 | +0.78(+1.06%) |
May 23, 2024 | 75.17 | 75.20 | 73.43 | 73.71 | 113,849 | -1.30(-1.73%) |
May 22, 2024 | 75.65 | 76.16 | 74.68 | 75.01 | 152,240 | -0.81(-1.07%) |
May 21, 2024 | 75.73 | 76.50 | 75.62 | 75.82 | 159,509 | -0.28(-0.37%) |
May 20, 2024 | 76.81 | 77.58 | 75.71 | 76.10 | 134,826 | -0.55(-0.72%) |
May 17, 2024 | 76.86 | 76.86 | 76.30 | 76.65 | 88,781 | +0.15(+0.20%) |
May 16, 2024 | 76.30 | 77.21 | 75.89 | 76.50 | 119,844 | -0.23(-0.30%) |
May 15, 2024 | 76.33 | 76.84 | 75.70 | 76.73 | 71,448 | +1.35(+1.79%) |
May 14, 2024 | 74.50 | 75.46 | 74.39 | 75.38 | 188,553 | +1.38(+1.86%) |
May 13, 2024 | 74.19 | 74.47 | 73.68 | 74.00 | 187,294 | +0.41(+0.56%) |
May 10, 2024 | 74.69 | 74.80 | 73.51 | 73.59 | 129,315 | -1.16(-1.55%) |
May 09, 2024 | 73.62 | 75.36 | 73.45 | 74.75 | 275,045 | +1.25(+1.70%) |
May 08, 2024 | 73.04 | 73.72 | 72.57 | 73.50 | 239,730 | +0.15(+0.20%) |
May 07, 2024 | 72.80 | 73.79 | 72.80 | 73.35 | 164,404 | +0.33(+0.45%) |
May 06, 2024 | 72.00 | 73.94 | 72.00 | 73.02 | 95,800 | +0.94(+1.30%) |
May 03, 2024 | 72.98 | 72.98 | 71.66 | 72.08 | 200,112 | +0.04(+0.06%) |
May 02, 2024 | 72.30 | 72.95 | 71.58 | 72.04 | 190,276 | +0.04(+0.06%) |
May 01, 2024 | 70.75 | 73.25 | 69.04 | 72.00 | 155,243 | +1.64(+2.33%) |
Apr 30, 2024 | 70.69 | 71.03 | 69.29 | 70.36 | 140,717 | -0.63(-0.89%) |
Apr 29, 2024 | 71.56 | 71.56 | 70.78 | 70.99 | 124,632 | -0.08(-0.11%) |
Apr 26, 2024 | 70.45 | 71.55 | 69.94 | 71.07 | 91,452 | +0.49(+0.69%) |
Apr 25, 2024 | 69.95 | 70.65 | 68.54 | 70.58 | 110,660 | -0.15(-0.21%) |
Apr 24, 2024 | 70.63 | 70.85 | 70.05 | 70.73 | 122,931 | -0.15(-0.21%) |
Apr 23, 2024 | 69.49 | 71.22 | 69.49 | 70.88 | 153,441 | +1.51(+2.18%) |
Apr 22, 2024 | 68.71 | 69.52 | 68.43 | 69.37 | 135,653 | +0.52(+0.76%) |
Apr 19, 2024 | 67.37 | 69.49 | 67.25 | 68.85 | 281,635 | +0.75(+1.10%) |
Apr 18, 2024 | 69.79 | 72.50 | 66.85 | 68.10 | 1,677,489 | -6.03(-8.13%) |
Apr 17, 2024 | 75.40 | 76.12 | 73.95 | 74.13 | 304,175 | -1.21(-1.61%) |
Apr 16, 2024 | 74.88 | 75.82 | 74.81 | 75.34 | 78,467 | -0.24(-0.32%) |
Apr 15, 2024 | 75.92 | 76.88 | 74.61 | 75.58 | 180,865 | -0.06(-0.08%) |
Apr 12, 2024 | 76.61 | 77.29 | 74.84 | 75.64 | 192,192 | -1.46(-1.89%) |
Apr 11, 2024 | 77.51 | 77.60 | 76.17 | 77.10 | 127,306 | +0.10(+0.13%) |
Apr 10, 2024 | 77.01 | 77.26 | 76.22 | 77.00 | 284,337 | -2.05(-2.59%) |
Apr 09, 2024 | 78.14 | 79.62 | 78.14 | 79.05 | 64,618 | +1.15(+1.48%) |
Apr 08, 2024 | 77.68 | 78.66 | 77.68 | 77.90 | 52,883 | +0.86(+1.12%) |
Apr 05, 2024 | 76.52 | 77.54 | 76.38 | 77.04 | 81,071 | +0.44(+0.57%) |
Apr 04, 2024 | 76.52 | 77.90 | 76.28 | 76.60 | 110,492 | +0.47(+0.62%) |
Apr 03, 2024 | 75.41 | 76.67 | 75.36 | 76.13 | 73,207 | +0.01(+0.01%) |
Apr 02, 2024 | 76.17 | 76.46 | 75.54 | 76.12 | 125,207 | -1.31(-1.69%) |
Apr 01, 2024 | 79.64 | 79.64 | 76.96 | 77.43 | 92,694 | -1.89(-2.38%) |
Mar 28, 2024 | 79.35 | 79.72 | 78.77 | 79.32 | 87,275 | -0.02(-0.03%) |
Mar 27, 2024 | 76.10 | 79.45 | 75.99 | 79.34 | 117,004 | +4.03(+5.35%) |
Mar 26, 2024 | 77.23 | 77.62 | 75.25 | 75.31 | 111,185 | -1.46(-1.90%) |
Mar 25, 2024 | 76.85 | 77.41 | 76.61 | 76.77 | 117,318 | -0.38(-0.49%) |
Mar 22, 2024 | 78.86 | 79.00 | 76.97 | 77.15 | 233,468 | -2.06(-2.60%) |
Mar 21, 2024 | 78.40 | 79.69 | 77.59 | 79.21 | 297,479 | +1.32(+1.69%) |
Mar 20, 2024 | 75.31 | 78.30 | 75.31 | 77.89 | 162,720 | +2.14(+2.83%) |
Mar 19, 2024 | 74.81 | 76.99 | 74.81 | 75.75 | 324,314 | +0.78(+1.04%) |
Mar 18, 2024 | 75.85 | 75.88 | 74.96 | 74.97 | 319,740 | -0.55(-0.73%) |
Mar 15, 2024 | 75.04 | 76.03 | 75.04 | 75.52 | 240,118 | +0.01(+0.01%) |
Mar 14, 2024 | 74.23 | 76.16 | 74.17 | 75.51 | 335,342 | +0.96(+1.29%) |
Mar 13, 2024 | 74.23 | 75.19 | 74.22 | 74.55 | 80,168 | +0.05(+0.07%) |
Mar 12, 2024 | 74.36 | 75.28 | 73.75 | 74.50 | 138,007 | -0.06(-0.08%) |
Mar 11, 2024 | 74.75 | 75.25 | 73.95 | 74.56 | 118,387 | -0.31(-0.41%) |
Mar 08, 2024 | 75.45 | 76.10 | 74.49 | 74.87 | 138,221 | -0.35(-0.47%) |
Mar 07, 2024 | 75.25 | 75.90 | 74.82 | 75.22 | 113,107 | +0.17(+0.23%) |
Mar 06, 2024 | 75.25 | 76.66 | 73.83 | 75.05 | 100,709 | -0.12(-0.16%) |
Mar 05, 2024 | 73.85 | 75.19 | 73.57 | 75.17 | 209,469 | +1.49(+2.02%) |
Mar 04, 2024 | 74.63 | 75.37 | 73.06 | 73.68 | 188,935 | -1.33(-1.77%) |
Mar 01, 2024 | 74.69 | 75.25 | 73.50 | 75.01 | 93,084 | +0.01(+0.01%) |
Feb 29, 2024 | 75.79 | 76.29 | 74.28 | 75.00 | 76,345 | +0.63(+0.85%) |
Feb 28, 2024 | 75.25 | 76.16 | 73.97 | 74.37 | 104,710 | -1.59(-2.09%) |
Feb 27, 2024 | 75.53 | 76.29 | 75.33 | 75.96 | 74,883 | +0.96(+1.28%) |
Feb 26, 2024 | 74.38 | 75.47 | 74.10 | 75.00 | 91,461 | +0.12(+0.16%) |
Feb 23, 2024 | 76.31 | 76.44 | 74.43 | 74.88 | 147,652 | -1.43(-1.87%) |
Feb 22, 2024 | 75.93 | 77.40 | 75.44 | 76.31 | 106,327 | +0.05(+0.07%) |
Feb 21, 2024 | 76.63 | 77.03 | 75.35 | 76.26 | 100,668 | -0.50(-0.65%) |
Feb 20, 2024 | 76.11 | 77.58 | 76.07 | 76.76 | 117,912 | -0.40(-0.52%) |
Feb 16, 2024 | 79.08 | 79.08 | 76.56 | 77.16 | 164,348 | -2.45(-3.08%) |
Feb 15, 2024 | 77.90 | 80.81 | 77.86 | 79.61 | 147,363 | +2.06(+2.66%) |
Feb 14, 2024 | 77.40 | 78.02 | 75.59 | 77.55 | 123,826 | +0.79(+1.03%) |
Feb 13, 2024 | 77.97 | 78.92 | 75.70 | 76.76 | 190,037 | -4.27(-5.27%) |
Feb 12, 2024 | 78.55 | 82.22 | 77.78 | 81.03 | 189,541 | +1.11(+1.39%) |
Feb 09, 2024 | 77.03 | 80.17 | 77.03 | 79.92 | 197,046 | +2.72(+3.52%) |
Feb 08, 2024 | 74.61 | 77.62 | 74.61 | 77.20 | 172,183 | +2.84(+3.82%) |
Feb 07, 2024 | 72.81 | 74.51 | 71.57 | 74.36 | 183,278 | +2.03(+2.81%) |
Feb 06, 2024 | 71.51 | 72.44 | 71.49 | 72.33 | 107,797 | +1.11(+1.56%) |
Feb 05, 2024 | 70.11 | 71.73 | 69.49 | 71.22 | 155,435 | +0.16(+0.23%) |
Feb 02, 2024 | 68.38 | 71.13 | 68.19 | 71.06 | 136,798 | +1.36(+1.95%) |
Feb 01, 2024 | 70.91 | 71.50 | 66.94 | 69.70 | 152,223 | -0.95(-1.34%) |
Jan 31, 2024 | 72.75 | 73.80 | 70.65 | 70.65 | 136,720 | -2.92(-3.97%) |
Jan 30, 2024 | 73.19 | 73.90 | 72.22 | 73.57 | 72,596 | +0.32(+0.44%) |
Jan 29, 2024 | 72.74 | 74.07 | 71.81 | 73.25 | 210,785 | +0.05(+0.07%) |
Jan 26, 2024 | 74.00 | 74.60 | 72.80 | 73.20 | 177,298 | -0.80(-1.08%) |
Jan 25, 2024 | 75.02 | 75.02 | 73.73 | 74.00 | 130,189 | -0.11(-0.15%) |
Jan 24, 2024 | 73.88 | 76.42 | 72.66 | 74.11 | 211,207 | -2.80(-3.64%) |
Jan 23, 2024 | 79.32 | 79.35 | 76.71 | 76.91 | 168,811 | -1.42(-1.81%) |
Jan 22, 2024 | 76.11 | 78.53 | 76.11 | 78.33 | 134,184 | +2.78(+3.68%) |
Jan 19, 2024 | 74.38 | 75.70 | 73.48 | 75.55 | 92,345 | +1.66(+2.25%) |
Jan 18, 2024 | 73.57 | 74.31 | 73.10 | 73.89 | 60,413 | +0.32(+0.43%) |
Jan 17, 2024 | 72.41 | 73.72 | 72.41 | 73.57 | 66,319 | -0.13(-0.18%) |
Jan 16, 2024 | 74.08 | 74.88 | 73.03 | 73.70 | 102,119 | -1.31(-1.75%) |
Jan 12, 2024 | 77.54 | 77.54 | 74.56 | 75.01 | 100,165 | -1.50(-1.96%) |
Jan 11, 2024 | 76.40 | 76.64 | 74.90 | 76.51 | 138,860 | -0.12(-0.16%) |
Jan 10, 2024 | 75.78 | 76.64 | 75.49 | 76.63 | 142,016 | +0.51(+0.67%) |
Jan 09, 2024 | 74.10 | 76.54 | 74.10 | 76.12 | 156,360 | +0.85(+1.13%) |
Jan 08, 2024 | 74.32 | 75.27 | 74.32 | 75.27 | 55,971 | +0.73(+0.98%) |
Jan 05, 2024 | 74.77 | 76.44 | 74.46 | 74.54 | 89,091 | -0.90(-1.19%) |
Jan 04, 2024 | 75.59 | 76.20 | 74.77 | 75.44 | 135,792 | +0.05(+0.07%) |
Jan 03, 2024 | 78.91 | 78.91 | 75.22 | 75.39 | 174,314 | -3.85(-4.86%) |
Jan 02, 2024 | 79.47 | 80.22 | 78.80 | 79.24 | 118,152 | -0.94(-1.17%) |
Dec 29, 2023 | 80.60 | 81.64 | 79.48 | 80.18 | 154,997 | -0.71(-0.88%) |
Dec 28, 2023 | 79.68 | 80.89 | 79.66 | 80.89 | 74,188 | +0.73(+0.91%) |
Dec 27, 2023 | 80.00 | 80.24 | 78.67 | 80.16 | 157,301 | +0.51(+0.64%) |
Dec 26, 2023 | 78.89 | 79.87 | 78.31 | 79.65 | 125,947 | +1.23(+1.57%) |
Dec 22, 2023 | 78.62 | 79.39 | 77.97 | 78.42 | 135,223 | +0.30(+0.38%) |
Dec 21, 2023 | 77.54 | 78.16 | 76.91 | 78.12 | 126,211 | +1.52(+1.98%) |
Dec 20, 2023 | 77.19 | 78.85 | 76.50 | 76.60 | 143,043 | -0.91(-1.17%) |
Dec 19, 2023 | 77.80 | 79.09 | 77.27 | 77.51 | 152,161 | +0.40(+0.52%) |
Dec 18, 2023 | 77.05 | 77.49 | 75.66 | 77.11 | 105,415 | +0.50(+0.65%) |
Dec 15, 2023 | 78.50 | 78.50 | 75.81 | 76.61 | 438,873 | -1.48(-1.90%) |
Dec 14, 2023 | 75.65 | 78.48 | 75.06 | 78.09 | 358,520 | +3.48(+4.66%) |
Dec 13, 2023 | 72.20 | 74.73 | 70.02 | 74.61 | 195,820 | +2.58(+3.58%) |
Dec 12, 2023 | 72.31 | 72.61 | 71.65 | 72.03 | 121,273 | -0.06(-0.08%) |
Dec 11, 2023 | 72.59 | 72.91 | 71.46 | 72.09 | 91,607 | -0.12(-0.17%) |
Dec 08, 2023 | 72.12 | 73.55 | 71.58 | 72.21 | 109,139 | -0.14(-0.19%) |
Dec 07, 2023 | 71.89 | 73.50 | 71.64 | 72.35 | 121,481 | +0.54(+0.75%) |
Dec 06, 2023 | 71.40 | 73.58 | 70.75 | 71.81 | 231,304 | +1.13(+1.60%) |
Dec 05, 2023 | 70.86 | 71.24 | 69.65 | 70.68 | 122,844 | -0.02(-0.03%) |
Dec 04, 2023 | 70.22 | 71.53 | 68.79 | 70.70 | 166,684 | +0.13(+0.18%) |
Dec 01, 2023 | 67.55 | 70.91 | 67.36 | 70.57 | 159,003 | +2.70(+3.98%) |
Nov 30, 2023 | 68.78 | 69.95 | 67.29 | 67.87 | 124,477 | -0.24(-0.35%) |
Nov 29, 2023 | 67.51 | 68.49 | 67.39 | 68.11 | 225,608 | +0.97(+1.44%) |
Nov 28, 2023 | 67.32 | 67.94 | 66.61 | 67.14 | 123,378 | -0.07(-0.10%) |
Nov 27, 2023 | 69.37 | 69.37 | 66.69 | 67.21 | 117,181 | -2.25(-3.24%) |
Nov 24, 2023 | 69.92 | 70.88 | 69.46 | 69.46 | 110,280 | -0.91(-1.29%) |
Nov 22, 2023 | 70.67 | 70.67 | 68.98 | 70.37 | 109,251 | +0.55(+0.79%) |
Nov 21, 2023 | 70.33 | 70.40 | 69.33 | 69.82 | 166,022 | -0.70(-0.99%) |
Nov 20, 2023 | 69.89 | 71.43 | 69.89 | 70.52 | 134,191 | +0.53(+0.76%) |
Nov 17, 2023 | 70.25 | 71.45 | 69.51 | 69.99 | 215,069 | -0.38(-0.54%) |
Nov 16, 2023 | 70.80 | 70.83 | 68.94 | 70.37 | 153,060 | -0.23(-0.33%) |
Nov 15, 2023 | 69.94 | 71.22 | 69.87 | 70.60 | 245,659 | +0.72(+1.03%) |
Nov 14, 2023 | 67.54 | 70.20 | 67.54 | 69.88 | 213,349 | +4.84(+7.44%) |
Nov 13, 2023 | 64.24 | 65.23 | 64.05 | 65.04 | 46,102 | +0.03(+0.05%) |
Nov 10, 2023 | 65.80 | 65.89 | 64.17 | 65.01 | 94,589 | -0.48(-0.73%) |
Nov 09, 2023 | 65.97 | 66.16 | 64.80 | 65.49 | 84,519 | -0.20(-0.30%) |
Nov 08, 2023 | 66.91 | 66.91 | 64.25 | 65.69 | 122,453 | -1.14(-1.71%) |
Nov 07, 2023 | 66.72 | 66.93 | 66.08 | 66.83 | 84,828 | -0.07(-0.10%) |
Nov 06, 2023 | 67.37 | 67.97 | 66.59 | 66.90 | 98,952 | -0.54(-0.80%) |
Nov 03, 2023 | 67.40 | 69.60 | 67.04 | 67.44 | 198,494 | +2.05(+3.14%) |
Nov 02, 2023 | 62.72 | 65.42 | 62.47 | 65.39 | 131,458 | +3.63(+5.88%) |