Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 71.71 | 71.90 | 71.55 | 71.73 | 300,172 | -0.10(-0.14%) |
Jun 06, 2024 | 72.15 | 72.20 | 71.80 | 71.83 | 680,387 | -0.47(-0.65%) |
Jun 05, 2024 | 71.89 | 72.30 | 71.66 | 72.30 | 230,957 | +0.70(+0.98%) |
Jun 04, 2024 | 71.56 | 71.71 | 71.48 | 71.60 | 242,735 | +0.03(+0.04%) |
Jun 03, 2024 | 71.78 | 71.92 | 71.34 | 71.57 | 582,544 | +0.03(+0.04%) |
May 31, 2024 | 71.79 | 71.79 | 71.09 | 71.54 | 468,624 | +0.13(+0.18%) |
May 30, 2024 | 71.57 | 71.71 | 71.33 | 71.41 | 361,859 | -0.15(-0.21%) |
May 29, 2024 | 71.81 | 71.81 | 71.48 | 71.56 | 646,783 | -0.55(-0.76%) |
May 28, 2024 | 72.24 | 72.30 | 71.95 | 72.11 | 601,415 | +0.02(+0.03%) |
May 24, 2024 | 71.67 | 72.11 | 71.67 | 72.09 | 120,005 | +0.47(+0.66%) |
May 23, 2024 | 72.48 | 72.52 | 71.55 | 71.62 | 799,393 | -0.68(-0.94%) |
May 22, 2024 | 72.37 | 72.55 | 72.19 | 72.30 | 379,647 | -0.14(-0.19%) |
May 21, 2024 | 72.41 | 72.56 | 72.38 | 72.44 | 510,991 | -0.23(-0.32%) |
May 20, 2024 | 72.40 | 72.72 | 72.27 | 72.67 | 258,111 | +0.35(+0.48%) |
May 17, 2024 | 72.11 | 72.45 | 72.08 | 72.32 | 286,686 | +0.05(+0.07%) |
May 16, 2024 | 72.52 | 72.52 | 72.27 | 72.27 | 397,429 | -0.23(-0.32%) |
May 15, 2024 | 72.23 | 72.53 | 72.04 | 72.50 | 935,158 | +0.56(+0.78%) |
May 14, 2024 | 71.57 | 71.94 | 71.45 | 71.94 | 518,317 | +0.48(+0.67%) |
May 13, 2024 | 71.37 | 71.71 | 71.37 | 71.46 | 282,131 | +0.13(+0.18%) |
May 10, 2024 | 71.65 | 71.71 | 71.27 | 71.33 | 338,714 | -0.23(-0.32%) |
May 09, 2024 | 71.33 | 71.59 | 71.25 | 71.56 | 293,422 | +0.39(+0.55%) |
May 08, 2024 | 71.34 | 71.35 | 71.09 | 71.17 | 196,155 | -0.34(-0.47%) |
May 07, 2024 | 71.77 | 71.80 | 71.49 | 71.51 | 312,255 | -0.19(-0.26%) |
May 06, 2024 | 71.40 | 71.70 | 71.26 | 71.70 | 384,325 | +0.64(+0.90%) |
May 03, 2024 | 70.95 | 71.41 | 70.88 | 71.06 | 818,594 | +0.62(+0.88%) |
May 02, 2024 | 70.16 | 70.59 | 69.93 | 70.44 | 577,937 | +0.60(+0.86%) |
May 01, 2024 | 69.69 | 70.58 | 69.69 | 69.84 | 826,360 | -0.21(-0.29%) |
Apr 30, 2024 | 70.50 | 70.55 | 70.03 | 70.05 | 360,840 | -0.67(-0.94%) |
Apr 29, 2024 | 70.55 | 70.76 | 70.48 | 70.71 | 234,499 | +0.20(+0.28%) |
Apr 26, 2024 | 70.50 | 70.55 | 70.14 | 70.52 | 242,673 | +0.30(+0.43%) |
Apr 25, 2024 | 69.82 | 70.33 | 69.77 | 70.22 | 298,152 | -0.20(-0.28%) |
Apr 24, 2024 | 70.55 | 70.80 | 70.20 | 70.42 | 1,026,903 | -0.10(-0.14%) |
Apr 23, 2024 | 69.96 | 70.64 | 69.95 | 70.52 | 242,227 | +0.72(+1.03%) |
Apr 22, 2024 | 69.46 | 69.99 | 69.41 | 69.80 | 466,407 | +0.41(+0.59%) |
Apr 19, 2024 | 69.63 | 69.90 | 69.24 | 69.39 | 1,316,161 | -0.40(-0.57%) |
Apr 18, 2024 | 69.86 | 70.25 | 69.73 | 69.79 | 333,533 | -0.01(-0.01%) |
Apr 17, 2024 | 70.08 | 70.22 | 69.71 | 69.80 | 238,660 | -0.13(-0.19%) |
Apr 16, 2024 | 70.14 | 70.14 | 69.80 | 69.93 | 1,218,035 | -0.32(-0.45%) |
Apr 15, 2024 | 71.27 | 71.27 | 70.17 | 70.25 | 362,817 | -0.76(-1.07%) |
Apr 12, 2024 | 71.66 | 71.70 | 70.93 | 71.00 | 431,051 | -0.87(-1.21%) |
Apr 11, 2024 | 71.93 | 71.96 | 71.52 | 71.87 | 452,102 | +0.14(+0.19%) |
Apr 10, 2024 | 71.88 | 72.01 | 71.57 | 71.73 | 683,219 | -0.49(-0.68%) |
Apr 09, 2024 | 72.26 | 72.31 | 71.87 | 72.22 | 237,386 | +0.14(+0.19%) |
Apr 08, 2024 | 71.93 | 72.20 | 71.93 | 72.08 | 450,879 | +0.26(+0.36%) |
Apr 05, 2024 | 71.82 | 72.10 | 71.74 | 71.82 | 549,564 | +0.08(+0.11%) |
Apr 04, 2024 | 72.24 | 72.59 | 71.74 | 71.74 | 538,348 | -0.30(-0.42%) |
Apr 03, 2024 | 71.74 | 72.19 | 71.74 | 72.04 | 1,043,520 | +0.06(+0.08%) |
Apr 02, 2024 | 72.07 | 72.20 | 71.83 | 71.98 | 482,972 | -0.58(-0.80%) |
Apr 01, 2024 | 72.68 | 72.84 | 72.47 | 72.56 | 654,251 | -0.16(-0.22%) |
Mar 28, 2024 | 72.64 | 73.11 | 72.64 | 72.72 | 497,886 | -0.14(-0.19%) |
Mar 27, 2024 | 72.63 | 72.89 | 72.47 | 72.86 | 677,227 | +0.41(+0.56%) |
Mar 26, 2024 | 72.48 | 72.71 | 72.45 | 72.45 | 252,558 | +0.00(+0.00%) |
Mar 25, 2024 | 72.13 | 72.63 | 71.96 | 72.45 | 631,162 | +0.32(+0.44%) |
Mar 22, 2024 | 72.33 | 72.33 | 72.02 | 72.13 | 356,063 | -0.19(-0.26%) |
Mar 21, 2024 | 72.18 | 72.57 | 72.11 | 72.32 | 708,657 | +0.34(+0.47%) |
Mar 20, 2024 | 71.34 | 72.01 | 71.34 | 71.98 | 414,923 | +0.66(+0.92%) |
Mar 19, 2024 | 71.24 | 71.38 | 70.98 | 71.32 | 351,896 | -0.08(-0.11%) |
Mar 18, 2024 | 71.65 | 71.75 | 71.35 | 71.40 | 714,053 | -0.09(-0.13%) |
Mar 15, 2024 | 71.62 | 71.71 | 71.41 | 71.49 | 822,544 | -0.37(-0.51%) |
Mar 14, 2024 | 72.48 | 72.50 | 71.61 | 71.86 | 1,445,397 | -0.43(-0.59%) |
Mar 13, 2024 | 72.17 | 72.45 | 72.17 | 72.29 | 466,190 | +0.18(+0.25%) |
Mar 12, 2024 | 72.08 | 72.12 | 71.78 | 72.11 | 365,699 | +0.23(+0.32%) |
Mar 11, 2024 | 71.94 | 72.13 | 71.80 | 71.88 | 580,959 | +0.00(+0.00%) |
Mar 08, 2024 | 71.85 | 72.30 | 71.75 | 71.88 | 470,023 | +0.14(+0.19%) |
Mar 07, 2024 | 71.52 | 71.77 | 71.45 | 71.74 | 398,682 | +0.41(+0.57%) |
Mar 06, 2024 | 71.70 | 71.70 | 71.20 | 71.33 | 710,393 | +0.22(+0.31%) |
Mar 05, 2024 | 71.54 | 71.60 | 71.01 | 71.12 | 525,918 | -0.59(-0.82%) |
Mar 04, 2024 | 71.67 | 71.83 | 71.52 | 71.70 | 751,178 | +0.05(+0.07%) |
Mar 01, 2024 | 71.25 | 71.65 | 71.13 | 71.65 | 526,264 | +0.41(+0.58%) |
Feb 29, 2024 | 71.15 | 71.44 | 71.01 | 71.24 | 1,378,141 | +0.19(+0.27%) |
Feb 28, 2024 | 70.66 | 71.17 | 70.66 | 71.05 | 416,813 | -0.06(-0.08%) |
Feb 27, 2024 | 71.01 | 71.16 | 70.87 | 71.11 | 435,137 | +0.41(+0.58%) |
Feb 26, 2024 | 70.38 | 70.83 | 70.38 | 70.70 | 423,802 | +0.22(+0.31%) |
Feb 23, 2024 | 70.45 | 70.59 | 70.33 | 70.48 | 659,418 | +0.19(+0.27%) |
Feb 22, 2024 | 70.59 | 70.59 | 70.23 | 70.30 | 882,516 | +0.08(+0.11%) |
Feb 21, 2024 | 70.73 | 70.73 | 70.03 | 70.22 | 601,517 | -0.93(-1.31%) |
Feb 20, 2024 | 71.13 | 71.48 | 71.04 | 71.15 | 980,908 | -0.32(-0.45%) |
Feb 16, 2024 | 71.49 | 71.73 | 71.44 | 71.47 | 248,896 | -0.30(-0.42%) |
Feb 15, 2024 | 71.56 | 71.87 | 71.56 | 71.77 | 391,003 | +0.23(+0.32%) |
Feb 14, 2024 | 71.31 | 71.60 | 71.26 | 71.54 | 260,483 | +0.54(+0.76%) |
Feb 13, 2024 | 71.13 | 71.38 | 70.81 | 71.00 | 567,882 | -0.81(-1.13%) |
Feb 12, 2024 | 71.83 | 72.02 | 71.66 | 71.82 | 328,995 | +0.12(+0.17%) |
Feb 09, 2024 | 71.56 | 71.76 | 71.46 | 71.70 | 271,205 | +0.29(+0.40%) |
Feb 08, 2024 | 71.10 | 71.45 | 70.93 | 71.41 | 259,236 | +0.34(+0.48%) |
Feb 07, 2024 | 70.90 | 71.16 | 70.82 | 71.07 | 237,374 | +0.14(+0.20%) |
Feb 06, 2024 | 70.60 | 70.94 | 70.55 | 70.93 | 499,956 | +0.41(+0.58%) |
Feb 05, 2024 | 70.82 | 70.92 | 70.43 | 70.52 | 373,806 | -0.47(-0.66%) |
Feb 02, 2024 | 70.87 | 71.09 | 70.73 | 70.99 | 507,453 | -0.09(-0.13%) |
Feb 01, 2024 | 70.89 | 71.08 | 70.61 | 71.08 | 586,745 | +0.47(+0.66%) |
Jan 31, 2024 | 70.98 | 71.25 | 70.61 | 70.61 | 512,484 | -0.46(-0.64%) |
Jan 30, 2024 | 71.10 | 71.33 | 71.02 | 71.07 | 453,792 | -0.16(-0.22%) |
Jan 29, 2024 | 70.73 | 71.26 | 70.73 | 71.23 | 403,602 | +0.50(+0.70%) |
Jan 26, 2024 | 70.69 | 70.94 | 70.69 | 70.73 | 436,611 | -0.10(-0.14%) |
Jan 25, 2024 | 70.89 | 70.94 | 70.69 | 70.83 | 378,763 | +0.09(+0.13%) |
Jan 24, 2024 | 71.22 | 71.22 | 70.70 | 70.74 | 739,299 | -0.18(-0.25%) |
Jan 23, 2024 | 71.07 | 71.12 | 70.78 | 70.92 | 410,471 | -0.09(-0.13%) |
Jan 22, 2024 | 70.73 | 71.14 | 70.73 | 71.01 | 511,610 | +0.43(+0.60%) |
Jan 19, 2024 | 70.43 | 70.61 | 70.24 | 70.58 | 734,879 | +0.35(+0.49%) |
Jan 18, 2024 | 70.35 | 70.47 | 70.02 | 70.24 | 471,997 | +0.09(+0.13%) |
Jan 17, 2024 | 70.03 | 70.20 | 69.98 | 70.15 | 363,347 | -0.35(-0.49%) |
Jan 16, 2024 | 70.53 | 70.77 | 70.33 | 70.49 | 387,080 | -0.24(-0.34%) |
Jan 12, 2024 | 70.84 | 71.04 | 70.64 | 70.73 | 589,764 | -0.08(-0.11%) |
Jan 11, 2024 | 70.96 | 71.08 | 70.49 | 70.81 | 1,313,137 | -0.03(-0.04%) |
Jan 10, 2024 | 70.51 | 70.90 | 70.51 | 70.84 | 415,541 | +0.24(+0.34%) |
Jan 09, 2024 | 70.51 | 70.75 | 70.39 | 70.60 | 388,633 | -0.06(-0.08%) |
Jan 08, 2024 | 70.10 | 70.69 | 70.10 | 70.66 | 280,019 | +0.46(+0.65%) |
Jan 05, 2024 | 70.04 | 70.34 | 70.01 | 70.21 | 577,629 | +0.11(+0.16%) |
Jan 04, 2024 | 70.15 | 70.41 | 70.01 | 70.10 | 753,599 | -0.19(-0.27%) |
Jan 03, 2024 | 70.25 | 70.57 | 70.24 | 70.29 | 871,769 | -0.74(-1.05%) |
Jan 02, 2024 | 71.34 | 71.44 | 70.84 | 71.03 | 955,911 | -0.59(-0.82%) |
Dec 29, 2023 | 71.96 | 72.01 | 71.57 | 71.62 | 355,165 | -0.29(-0.40%) |
Dec 28, 2023 | 71.88 | 72.05 | 71.82 | 71.90 | 444,694 | -0.03(-0.04%) |
Dec 27, 2023 | 71.75 | 72.00 | 71.67 | 71.93 | 604,645 | +0.32(+0.44%) |
Dec 26, 2023 | 71.31 | 71.69 | 71.31 | 71.62 | 479,968 | +0.28(+0.39%) |
Dec 22, 2023 | 71.46 | 71.51 | 71.23 | 71.34 | 240,198 | +0.09(+0.13%) |
Dec 21, 2023 | 70.93 | 71.25 | 70.81 | 71.25 | 475,670 | +0.56(+0.79%) |
Dec 20, 2023 | 71.23 | 71.36 | 70.65 | 70.69 | 832,160 | -0.62(-0.86%) |
Dec 19, 2023 | 71.04 | 71.38 | 71.04 | 71.31 | 487,308 | +0.44(+0.62%) |
Dec 18, 2023 | 71.10 | 71.10 | 70.75 | 70.87 | 467,723 | +0.14(+0.20%) |
Dec 15, 2023 | 70.81 | 70.90 | 70.63 | 70.73 | 573,600 | +0.00(+0.00%) |
Dec 14, 2023 | 70.09 | 70.81 | 70.09 | 70.73 | 738,254 | +1.02(+1.46%) |
Dec 13, 2023 | 68.86 | 69.71 | 68.73 | 69.71 | 572,786 | +0.94(+1.37%) |
Dec 12, 2023 | 68.80 | 68.90 | 68.60 | 68.77 | 543,630 | -0.11(-0.16%) |
Dec 11, 2023 | 68.73 | 68.89 | 68.73 | 68.88 | 434,138 | +0.19(+0.27%) |
Dec 08, 2023 | 68.49 | 68.78 | 68.49 | 68.69 | 190,059 | +0.05(+0.07%) |
Dec 07, 2023 | 68.25 | 68.64 | 68.25 | 68.64 | 324,492 | +0.36(+0.52%) |
Dec 06, 2023 | 68.41 | 68.55 | 68.27 | 68.29 | 539,034 | +0.07(+0.10%) |
Dec 05, 2023 | 68.21 | 68.35 | 68.12 | 68.22 | 566,768 | -0.18(-0.26%) |
Dec 04, 2023 | 68.04 | 68.49 | 67.91 | 68.40 | 483,999 | +0.09(+0.13%) |
Dec 01, 2023 | 67.61 | 68.32 | 67.39 | 68.31 | 1,419,756 | +0.76(+1.13%) |
Nov 30, 2023 | 67.47 | 67.54 | 67.31 | 67.54 | 918,141 | +0.09(+0.13%) |
Nov 29, 2023 | 67.19 | 67.70 | 67.19 | 67.46 | 495,412 | +0.43(+0.65%) |
Nov 28, 2023 | 66.76 | 67.06 | 66.75 | 67.02 | 624,026 | +0.14(+0.21%) |
Nov 27, 2023 | 66.70 | 66.97 | 66.70 | 66.88 | 590,214 | +0.00(+0.00%) |
Nov 24, 2023 | 66.78 | 66.88 | 66.44 | 66.88 | 111,606 | +0.14(+0.21%) |
Nov 22, 2023 | 66.70 | 66.83 | 66.62 | 66.74 | 289,530 | +0.14(+0.21%) |
Nov 21, 2023 | 66.85 | 67.00 | 66.51 | 66.61 | 328,797 | -0.28(-0.41%) |
Nov 20, 2023 | 66.63 | 66.92 | 66.52 | 66.88 | 739,442 | +0.37(+0.55%) |
Nov 17, 2023 | 66.19 | 66.55 | 66.19 | 66.52 | 348,973 | +0.28(+0.42%) |
Nov 16, 2023 | 66.36 | 66.36 | 66.10 | 66.24 | 485,959 | -0.26(-0.39%) |
Nov 15, 2023 | 66.44 | 66.77 | 65.96 | 66.50 | 762,232 | +0.23(+0.34%) |
Nov 14, 2023 | 65.84 | 66.38 | 65.84 | 66.27 | 590,796 | +1.03(+1.57%) |
Nov 13, 2023 | 65.04 | 65.31 | 64.96 | 65.24 | 1,004,534 | +0.16(+0.24%) |
Nov 10, 2023 | 64.89 | 65.13 | 64.86 | 65.08 | 481,614 | +0.25(+0.38%) |
Nov 09, 2023 | 65.40 | 65.47 | 64.80 | 64.84 | 749,343 | -0.52(-0.80%) |
Nov 08, 2023 | 65.44 | 65.57 | 65.23 | 65.36 | 414,671 | -0.05(-0.08%) |
Nov 07, 2023 | 65.27 | 65.53 | 65.13 | 65.41 | 683,310 | +0.20(+0.30%) |
Nov 06, 2023 | 65.82 | 65.83 | 65.16 | 65.21 | 837,910 | -0.44(-0.68%) |
Nov 03, 2023 | 65.08 | 65.72 | 65.08 | 65.66 | 2,760,579 | +0.80(+1.23%) |
Nov 02, 2023 | 64.30 | 64.86 | 64.30 | 64.86 | 1,245,318 | +0.74(+1.16%) |
Nov 01, 2023 | 64.02 | 64.14 | 63.85 | 64.12 | 870,622 | +0.20(+0.32%) |
Oct 31, 2023 | 63.66 | 64.04 | 63.66 | 63.91 | 929,235 | +0.14(+0.22%) |
Oct 30, 2023 | 64.16 | 64.16 | 63.74 | 63.77 | 1,100,168 | -0.21(-0.32%) |
Oct 27, 2023 | 64.28 | 64.37 | 63.93 | 63.98 | 468,939 | -0.23(-0.35%) |
Oct 26, 2023 | 64.29 | 64.52 | 64.11 | 64.21 | 764,246 | -0.21(-0.32%) |
Oct 25, 2023 | 64.83 | 64.87 | 64.39 | 64.42 | 574,826 | -0.43(-0.67%) |
Oct 24, 2023 | 64.69 | 65.17 | 64.69 | 64.85 | 8,579,300 | +0.30(+0.46%) |
Oct 23, 2023 | 64.59 | 64.92 | 64.47 | 64.55 | 6,691,895 | -0.25(-0.38%) |
Oct 20, 2023 | 65.37 | 65.37 | 64.78 | 64.80 | 484,912 | -0.43(-0.67%) |
Oct 19, 2023 | 65.70 | 65.85 | 65.16 | 65.23 | 985,320 | -0.50(-0.77%) |
Oct 18, 2023 | 66.11 | 66.31 | 65.63 | 65.74 | 968,323 | -0.54(-0.82%) |
Oct 17, 2023 | 65.96 | 66.43 | 65.96 | 66.28 | 343,978 | +0.13(+0.19%) |
Oct 16, 2023 | 65.86 | 66.25 | 65.86 | 66.15 | 502,236 | +0.27(+0.40%) |
Oct 13, 2023 | 66.15 | 66.25 | 65.81 | 65.88 | 371,941 | -0.23(-0.34%) |
Oct 12, 2023 | 66.50 | 66.50 | 65.74 | 66.11 | 392,980 | -0.42(-0.64%) |
Oct 11, 2023 | 66.55 | 66.65 | 66.31 | 66.54 | 639,537 | +0.10(+0.15%) |
Oct 10, 2023 | 65.88 | 66.55 | 65.88 | 66.44 | 1,055,138 | +0.53(+0.81%) |
Oct 09, 2023 | 65.80 | 66.03 | 65.68 | 65.90 | 943,647 | -0.13(-0.19%) |
Oct 06, 2023 | 65.52 | 66.13 | 65.42 | 66.03 | 566,937 | +0.51(+0.78%) |
Oct 05, 2023 | 65.71 | 65.80 | 65.40 | 65.52 | 439,586 | -0.19(-0.29%) |
Oct 04, 2023 | 65.62 | 65.75 | 65.46 | 65.71 | 2,228,452 | +0.02(+0.03%) |
Oct 03, 2023 | 66.08 | 66.32 | 65.61 | 65.69 | 2,094,488 | -0.78(-1.17%) |