Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 75.61 | 75.72 | 75.06 | 75.12 | 3,816 | +0.63(+0.85%) |
Jun 11, 2024 | 74.44 | 74.62 | 74.38 | 74.48 | 5,048 | -0.86(-1.14%) |
Jun 10, 2024 | 75.15 | 75.42 | 75.12 | 75.34 | 16,086 | +0.76(+1.03%) |
Jun 07, 2024 | 74.62 | 74.79 | 74.54 | 74.58 | 10,734 | -0.29(-0.39%) |
Jun 06, 2024 | 74.83 | 74.87 | 74.68 | 74.87 | 6,736 | -0.26(-0.35%) |
Jun 05, 2024 | 75.16 | 75.19 | 74.79 | 75.13 | 8,939 | -0.72(-0.95%) |
Jun 04, 2024 | 75.93 | 76.02 | 75.67 | 75.85 | 7,292 | +0.04(+0.05%) |
Jun 03, 2024 | 75.76 | 75.94 | 75.71 | 75.81 | 4,083 | +0.22(+0.29%) |
May 31, 2024 | 75.65 | 75.72 | 75.45 | 75.59 | 21,698 | +0.94(+1.27%) |
May 30, 2024 | 74.69 | 74.75 | 74.50 | 74.65 | 10,455 | +1.30(+1.77%) |
May 29, 2024 | 73.74 | 73.74 | 73.31 | 73.35 | 12,526 | -1.36(-1.82%) |
May 28, 2024 | 75.08 | 75.08 | 74.58 | 74.71 | 14,073 | +0.00(+0.00%) |
May 24, 2024 | 74.56 | 74.82 | 74.54 | 74.71 | 12,547 | +0.71(+0.96%) |
May 23, 2024 | 74.79 | 74.79 | 73.95 | 74.00 | 14,297 | -0.47(-0.64%) |
May 22, 2024 | 74.66 | 74.82 | 74.41 | 74.47 | 38,186 | -1.01(-1.34%) |
May 21, 2024 | 75.60 | 75.67 | 75.36 | 75.48 | 42,411 | -0.17(-0.22%) |
May 20, 2024 | 75.65 | 75.89 | 75.51 | 75.65 | 80,255 | +0.24(+0.31%) |
May 17, 2024 | 75.42 | 75.63 | 75.21 | 75.41 | 10,547 | +0.54(+0.73%) |
May 16, 2024 | 75.41 | 75.41 | 74.87 | 74.87 | 16,361 | -1.07(-1.41%) |
May 15, 2024 | 75.49 | 75.96 | 75.34 | 75.94 | 32,549 | +0.19(+0.25%) |
May 14, 2024 | 75.71 | 75.86 | 75.57 | 75.75 | 17,207 | -0.35(-0.46%) |
May 13, 2024 | 76.25 | 76.25 | 75.99 | 76.10 | 2,603 | +0.09(+0.12%) |
May 10, 2024 | 76.22 | 76.22 | 75.82 | 76.01 | 5,998 | -0.44(-0.57%) |
May 09, 2024 | 75.93 | 76.47 | 75.93 | 76.45 | 2,644 | +0.81(+1.06%) |
May 08, 2024 | 75.38 | 75.64 | 75.38 | 75.64 | 2,698 | -0.18(-0.24%) |
May 07, 2024 | 75.96 | 75.96 | 75.75 | 75.82 | 20,387 | -0.34(-0.45%) |
May 06, 2024 | 76.19 | 76.36 | 76.11 | 76.16 | 44,594 | +0.09(+0.11%) |
May 03, 2024 | 75.96 | 76.09 | 75.91 | 76.08 | 4,956 | +0.56(+0.74%) |
May 02, 2024 | 75.11 | 75.52 | 74.99 | 75.52 | 6,165 | +1.59(+2.15%) |
May 01, 2024 | 73.95 | 74.49 | 73.88 | 73.93 | 9,960 | -0.45(-0.61%) |
Apr 30, 2024 | 74.85 | 74.95 | 74.38 | 74.38 | 4,498 | -0.73(-0.98%) |
Apr 29, 2024 | 75.06 | 75.41 | 74.74 | 75.12 | 9,922 | +0.77(+1.03%) |
Apr 26, 2024 | 74.27 | 74.58 | 74.27 | 74.35 | 44,353 | +0.54(+0.73%) |
Apr 25, 2024 | 73.48 | 73.95 | 73.36 | 73.81 | 14,637 | -1.00(-1.34%) |
Apr 24, 2024 | 74.91 | 74.91 | 74.57 | 74.81 | 10,817 | +0.11(+0.15%) |
Apr 23, 2024 | 74.62 | 74.84 | 74.62 | 74.70 | 24,630 | +0.07(+0.09%) |
Apr 22, 2024 | 74.48 | 74.79 | 74.38 | 74.63 | 15,485 | +0.47(+0.64%) |
Apr 19, 2024 | 74.14 | 74.34 | 74.03 | 74.16 | 18,610 | -0.41(-0.55%) |
Apr 18, 2024 | 74.81 | 74.82 | 74.52 | 74.57 | 7,967 | +0.29(+0.39%) |
Apr 17, 2024 | 74.28 | 74.40 | 74.02 | 74.28 | 36,183 | -0.42(-0.56%) |
Apr 16, 2024 | 74.88 | 74.95 | 74.53 | 74.70 | 15,166 | -1.39(-1.83%) |
Apr 15, 2024 | 76.77 | 76.90 | 76.01 | 76.09 | 16,108 | -0.03(-0.05%) |
Apr 12, 2024 | 76.60 | 76.79 | 76.06 | 76.12 | 60,583 | -0.69(-0.90%) |
Apr 11, 2024 | 76.92 | 76.92 | 76.40 | 76.82 | 10,255 | +0.48(+0.63%) |
Apr 10, 2024 | 76.70 | 76.70 | 76.14 | 76.34 | 11,641 | -0.63(-0.82%) |
Apr 09, 2024 | 77.19 | 77.19 | 76.76 | 76.97 | 8,357 | +0.20(+0.26%) |
Apr 08, 2024 | 76.83 | 76.94 | 76.75 | 76.77 | 9,141 | +0.36(+0.47%) |
Apr 05, 2024 | 76.34 | 76.50 | 76.16 | 76.41 | 6,484 | +0.24(+0.31%) |
Apr 04, 2024 | 76.70 | 76.79 | 76.08 | 76.17 | 27,647 | -0.43(-0.57%) |
Apr 03, 2024 | 76.20 | 76.67 | 76.20 | 76.61 | 13,555 | +0.68(+0.89%) |
Apr 02, 2024 | 75.87 | 75.95 | 75.62 | 75.93 | 31,104 | -0.86(-1.12%) |
Apr 01, 2024 | 76.95 | 76.97 | 76.70 | 76.79 | 20,419 | -0.51(-0.66%) |
Mar 28, 2024 | 77.12 | 77.44 | 77.12 | 77.30 | 10,286 | -0.79(-1.01%) |
Mar 27, 2024 | 77.89 | 78.09 | 77.81 | 78.09 | 31,973 | +0.53(+0.68%) |
Mar 26, 2024 | 77.67 | 77.80 | 77.53 | 77.56 | 30,644 | +0.29(+0.38%) |
Mar 25, 2024 | 77.34 | 77.45 | 77.21 | 77.27 | 16,485 | -0.50(-0.64%) |
Mar 22, 2024 | 78.06 | 78.13 | 77.75 | 77.77 | 30,398 | -0.48(-0.62%) |
Mar 21, 2024 | 78.16 | 78.37 | 78.14 | 78.25 | 15,841 | +0.01(+0.02%) |
Mar 20, 2024 | 77.82 | 78.28 | 77.69 | 78.24 | 15,345 | +0.36(+0.46%) |
Mar 19, 2024 | 77.58 | 77.94 | 77.55 | 77.88 | 12,634 | +0.10(+0.14%) |
Mar 18, 2024 | 77.64 | 77.87 | 77.52 | 77.78 | 7,522 | +0.34(+0.43%) |
Mar 15, 2024 | 77.30 | 77.53 | 77.29 | 77.44 | 24,400 | +0.56(+0.73%) |
Mar 14, 2024 | 77.46 | 77.46 | 76.73 | 76.88 | 11,002 | +0.00(+0.00%) |
Mar 13, 2024 | 76.59 | 77.02 | 76.59 | 76.87 | 22,881 | -0.51(-0.66%) |
Mar 12, 2024 | 77.03 | 77.39 | 76.78 | 77.38 | 35,413 | +0.80(+1.05%) |
Mar 11, 2024 | 76.84 | 76.96 | 76.51 | 76.58 | 28,737 | -1.75(-2.23%) |
Mar 08, 2024 | 78.44 | 78.55 | 78.20 | 78.33 | 33,567 | +0.78(+1.01%) |
Mar 07, 2024 | 77.69 | 77.74 | 77.44 | 77.55 | 24,112 | +0.16(+0.21%) |
Mar 06, 2024 | 77.23 | 77.69 | 77.14 | 77.39 | 27,825 | +1.46(+1.92%) |
Mar 05, 2024 | 76.04 | 76.27 | 75.83 | 75.93 | 1,230,238 | +0.50(+0.66%) |
Mar 04, 2024 | 75.49 | 75.58 | 75.34 | 75.43 | 8,984 | -0.86(-1.12%) |
Mar 01, 2024 | 76.03 | 76.44 | 76.03 | 76.28 | 8,122 | +0.35(+0.46%) |
Feb 29, 2024 | 76.16 | 76.21 | 75.65 | 75.93 | 23,067 | +0.40(+0.54%) |
Feb 28, 2024 | 75.51 | 75.66 | 75.46 | 75.53 | 18,332 | -0.23(-0.31%) |
Feb 27, 2024 | 75.64 | 75.76 | 75.57 | 75.76 | 17,974 | +0.52(+0.69%) |
Feb 26, 2024 | 75.42 | 75.46 | 75.17 | 75.24 | 8,518 | -0.34(-0.46%) |
Feb 23, 2024 | 75.56 | 75.65 | 75.45 | 75.59 | 5,360 | +0.15(+0.19%) |
Feb 22, 2024 | 75.36 | 75.44 | 75.13 | 75.44 | 39,264 | +0.55(+0.73%) |
Feb 21, 2024 | 74.76 | 74.95 | 74.64 | 74.89 | 11,857 | -0.09(-0.12%) |
Feb 20, 2024 | 74.91 | 75.10 | 74.81 | 74.98 | 26,493 | +0.96(+1.30%) |
Feb 16, 2024 | 73.87 | 74.27 | 73.78 | 74.02 | 11,856 | +0.09(+0.12%) |
Feb 15, 2024 | 73.44 | 74.00 | 73.44 | 73.93 | 17,412 | +0.16(+0.21%) |
Feb 14, 2024 | 73.60 | 73.86 | 73.52 | 73.77 | 20,446 | +0.32(+0.44%) |
Feb 13, 2024 | 73.95 | 74.00 | 73.25 | 73.45 | 25,785 | -0.66(-0.89%) |
Feb 12, 2024 | 73.99 | 74.22 | 73.97 | 74.11 | 16,370 | +0.22(+0.30%) |
Feb 09, 2024 | 73.56 | 73.89 | 73.43 | 73.89 | 42,825 | +0.14(+0.19%) |
Feb 08, 2024 | 73.82 | 73.82 | 73.45 | 73.75 | 32,531 | -1.09(-1.46%) |
Feb 07, 2024 | 74.94 | 75.04 | 74.75 | 74.84 | 10,364 | +0.18(+0.24%) |
Feb 06, 2024 | 74.43 | 74.70 | 74.33 | 74.66 | 34,402 | -0.09(-0.12%) |
Feb 05, 2024 | 74.98 | 75.01 | 74.70 | 74.75 | 9,881 | -0.44(-0.59%) |
Feb 02, 2024 | 75.01 | 75.20 | 74.80 | 75.19 | 27,865 | -0.53(-0.71%) |
Feb 01, 2024 | 75.49 | 75.76 | 75.19 | 75.72 | 15,544 | +0.96(+1.29%) |
Jan 31, 2024 | 75.07 | 75.41 | 74.58 | 74.76 | 15,950 | +0.27(+0.36%) |
Jan 30, 2024 | 74.57 | 74.57 | 74.28 | 74.49 | 19,374 | -0.48(-0.64%) |
Jan 29, 2024 | 74.62 | 75.10 | 74.55 | 74.97 | 9,502 | +0.96(+1.30%) |
Jan 26, 2024 | 74.04 | 74.39 | 74.01 | 74.01 | 58,839 | -0.45(-0.60%) |
Jan 25, 2024 | 74.61 | 74.69 | 74.23 | 74.46 | 13,615 | +0.69(+0.94%) |
Jan 24, 2024 | 74.04 | 74.26 | 73.75 | 73.77 | 73,184 | -0.06(-0.08%) |
Jan 23, 2024 | 73.71 | 73.90 | 73.58 | 73.83 | 17,524 | -0.88(-1.18%) |
Jan 22, 2024 | 74.46 | 74.81 | 74.44 | 74.71 | 35,772 | +0.99(+1.34%) |
Jan 19, 2024 | 73.39 | 73.73 | 73.19 | 73.72 | 46,611 | -0.09(-0.12%) |
Jan 18, 2024 | 73.60 | 73.83 | 73.52 | 73.81 | 15,765 | +0.74(+1.01%) |
Jan 17, 2024 | 72.90 | 73.08 | 72.78 | 73.07 | 38,186 | -0.95(-1.28%) |
Jan 16, 2024 | 74.81 | 74.81 | 73.97 | 74.02 | 33,783 | -1.07(-1.42%) |
Jan 12, 2024 | 75.17 | 75.38 | 75.03 | 75.09 | 24,383 | -0.02(-0.03%) |
Jan 11, 2024 | 75.02 | 75.15 | 74.56 | 75.11 | 20,378 | -0.24(-0.32%) |
Jan 10, 2024 | 75.26 | 75.51 | 75.22 | 75.35 | 52,997 | +0.66(+0.88%) |
Jan 09, 2024 | 74.91 | 74.91 | 74.63 | 74.69 | 21,616 | +0.00(+0.00%) |
Jan 08, 2024 | 73.94 | 74.74 | 73.94 | 74.69 | 23,056 | +0.77(+1.04%) |
Jan 05, 2024 | 73.91 | 74.62 | 73.90 | 73.92 | 23,930 | +0.02(+0.03%) |
Jan 04, 2024 | 73.88 | 74.23 | 73.85 | 73.90 | 23,492 | -0.08(-0.11%) |
Jan 03, 2024 | 73.98 | 74.13 | 73.64 | 73.98 | 21,645 | -0.35(-0.47%) |
Jan 02, 2024 | 74.32 | 74.64 | 74.27 | 74.33 | 22,989 | -0.57(-0.76%) |
Dec 29, 2023 | 74.69 | 74.93 | 74.69 | 74.90 | 9,973 | +0.38(+0.51%) |
Dec 28, 2023 | 74.56 | 74.72 | 74.42 | 74.52 | 11,880 | +0.70(+0.94%) |
Dec 27, 2023 | 73.37 | 73.89 | 73.37 | 73.82 | 25,937 | +0.55(+0.75%) |
Dec 26, 2023 | 73.04 | 73.39 | 72.99 | 73.27 | 21,144 | -0.29(-0.39%) |
Dec 22, 2023 | 73.49 | 73.72 | 73.35 | 73.56 | 69,081 | +0.81(+1.11%) |
Dec 21, 2023 | 72.53 | 72.75 | 72.47 | 72.75 | 15,862 | +1.27(+1.78%) |
Dec 20, 2023 | 72.11 | 72.29 | 71.41 | 71.48 | 17,525 | -0.46(-0.63%) |
Dec 19, 2023 | 72.33 | 72.33 | 71.87 | 71.94 | 38,005 | +0.01(+0.01%) |
Dec 18, 2023 | 72.02 | 72.02 | 71.81 | 71.93 | 40,615 | -0.07(-0.10%) |
Dec 15, 2023 | 72.61 | 72.70 | 71.99 | 72.00 | 61,586 | -0.70(-0.97%) |
Dec 14, 2023 | 72.50 | 72.84 | 72.44 | 72.71 | 19,159 | -0.12(-0.16%) |
Dec 13, 2023 | 71.56 | 72.89 | 71.47 | 72.82 | 40,270 | +1.14(+1.59%) |
Dec 12, 2023 | 71.47 | 71.68 | 71.37 | 71.68 | 37,039 | -0.20(-0.28%) |
Dec 11, 2023 | 71.43 | 71.95 | 71.43 | 71.89 | 166,961 | +0.52(+0.73%) |
Dec 08, 2023 | 71.13 | 71.44 | 71.06 | 71.36 | 13,339 | -0.61(-0.84%) |
Dec 07, 2023 | 71.36 | 72.57 | 71.34 | 71.97 | 14,299 | +0.64(+0.89%) |
Dec 06, 2023 | 71.61 | 71.70 | 71.32 | 71.34 | 10,810 | +0.80(+1.14%) |
Dec 05, 2023 | 70.40 | 70.63 | 70.34 | 70.53 | 1,312,166 | -0.37(-0.52%) |
Dec 04, 2023 | 70.94 | 71.28 | 70.85 | 70.90 | 14,472 | -0.50(-0.69%) |
Dec 01, 2023 | 70.61 | 71.43 | 70.55 | 71.39 | 25,401 | +0.58(+0.82%) |
Nov 30, 2023 | 70.82 | 70.87 | 70.55 | 70.81 | 6,107 | +0.13(+0.19%) |
Nov 29, 2023 | 70.68 | 70.85 | 70.54 | 70.68 | 11,322 | -0.03(-0.04%) |
Nov 28, 2023 | 70.26 | 70.90 | 70.26 | 70.71 | 17,571 | +0.48(+0.68%) |
Nov 27, 2023 | 70.05 | 70.26 | 70.03 | 70.23 | 14,325 | +0.23(+0.33%) |
Nov 24, 2023 | 69.84 | 70.02 | 69.84 | 70.00 | 6,133 | +0.20(+0.29%) |
Nov 22, 2023 | 69.72 | 69.84 | 69.62 | 69.80 | 15,416 | +0.52(+0.74%) |
Nov 21, 2023 | 69.71 | 69.71 | 69.24 | 69.28 | 1,742 | +0.31(+0.45%) |
Nov 20, 2023 | 68.84 | 69.07 | 68.82 | 68.97 | 14,860 | -0.19(-0.27%) |
Nov 17, 2023 | 68.90 | 69.17 | 68.90 | 69.16 | 3,972 | +1.36(+2.00%) |
Nov 16, 2023 | 67.71 | 67.91 | 67.71 | 67.81 | 3,211 | -0.18(-0.27%) |
Nov 15, 2023 | 68.24 | 68.39 | 67.94 | 67.99 | 9,029 | -0.70(-1.02%) |
Nov 14, 2023 | 68.08 | 68.69 | 68.07 | 68.69 | 38,232 | +0.92(+1.36%) |
Nov 13, 2023 | 67.42 | 67.77 | 67.38 | 67.77 | 13,194 | +0.00(+0.00%) |
Nov 10, 2023 | 67.53 | 67.81 | 67.28 | 67.77 | 22,029 | +0.65(+0.97%) |
Nov 09, 2023 | 67.53 | 67.80 | 67.12 | 67.12 | 41,344 | +0.35(+0.52%) |
Nov 08, 2023 | 67.01 | 67.01 | 66.68 | 66.77 | 40,035 | -1.46(-2.13%) |
Nov 07, 2023 | 68.10 | 68.33 | 67.92 | 68.23 | 49,547 | -0.60(-0.87%) |
Nov 06, 2023 | 69.08 | 69.09 | 68.76 | 68.83 | 8,348 | -1.04(-1.49%) |
Nov 03, 2023 | 69.51 | 70.16 | 69.51 | 69.87 | 31,940 | +1.00(+1.45%) |
Nov 02, 2023 | 68.35 | 68.88 | 68.34 | 68.88 | 56,197 | +0.82(+1.20%) |
Nov 01, 2023 | 67.65 | 68.06 | 67.65 | 68.06 | 7,401 | +0.29(+0.43%) |
Oct 31, 2023 | 67.50 | 67.77 | 67.34 | 67.77 | 10,680 | +1.21(+1.82%) |
Oct 30, 2023 | 66.31 | 66.58 | 66.12 | 66.56 | 11,970 | +0.14(+0.22%) |
Oct 27, 2023 | 66.83 | 66.86 | 66.29 | 66.41 | 58,873 | +0.88(+1.34%) |
Oct 26, 2023 | 65.74 | 65.93 | 65.44 | 65.54 | 30,418 | -0.53(-0.81%) |
Oct 25, 2023 | 66.16 | 66.34 | 66.05 | 66.07 | 3,782 | -0.27(-0.40%) |
Oct 24, 2023 | 66.13 | 66.34 | 66.13 | 66.34 | 2,234 | +0.64(+0.97%) |
Oct 23, 2023 | 65.55 | 66.08 | 65.43 | 65.70 | 13,344 | -0.37(-0.57%) |
Oct 20, 2023 | 66.39 | 66.49 | 66.07 | 66.07 | 7,458 | -0.22(-0.33%) |
Oct 19, 2023 | 66.71 | 66.94 | 66.28 | 66.29 | 43,380 | -0.20(-0.29%) |
Oct 18, 2023 | 67.13 | 67.13 | 66.48 | 66.49 | 1,645 | -0.67(-1.00%) |
Oct 17, 2023 | 66.64 | 67.22 | 66.58 | 67.16 | 4,990 | -0.03(-0.04%) |
Oct 16, 2023 | 66.80 | 67.20 | 66.80 | 67.19 | 8,036 | +0.22(+0.32%) |
Oct 13, 2023 | 67.21 | 67.32 | 66.87 | 66.97 | 7,329 | -0.88(-1.30%) |
Oct 12, 2023 | 68.11 | 68.11 | 67.72 | 67.85 | 2,645 | -0.12(-0.18%) |
Oct 11, 2023 | 68.16 | 68.16 | 67.75 | 67.97 | 9,988 | -0.54(-0.79%) |
Oct 10, 2023 | 68.35 | 68.68 | 68.35 | 68.51 | 5,672 | +0.81(+1.20%) |
Oct 09, 2023 | 67.29 | 67.82 | 67.29 | 67.70 | 7,215 | +0.26(+0.39%) |
Oct 06, 2023 | 66.96 | 67.51 | 66.82 | 67.44 | 5,678 | +0.48(+0.72%) |
Oct 05, 2023 | 66.81 | 67.04 | 66.66 | 66.95 | 9,392 | +1.58(+2.41%) |
Oct 04, 2023 | 65.36 | 65.51 | 65.16 | 65.38 | 49,491 | -1.17(-1.76%) |
Oct 03, 2023 | 66.62 | 67.34 | 66.18 | 66.55 | 50,415 | -1.33(-1.96%) |