Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 56.13 | 56.85 | 55.53 | 55.54 | 11,725,755 | -0.11(-0.20%) |
May 23, 2024 | 57.18 | 59.73 | 55.48 | 55.65 | 18,269,396 | -1.79(-3.12%) |
May 22, 2024 | 57.42 | 57.56 | 57.16 | 57.44 | 9,543,241 | +0.12(+0.21%) |
May 21, 2024 | 57.45 | 57.49 | 56.70 | 57.32 | 16,757,929 | -0.08(-0.14%) |
May 20, 2024 | 57.65 | 57.87 | 57.27 | 57.40 | 11,475,640 | -0.28(-0.49%) |
May 17, 2024 | 57.65 | 57.70 | 57.08 | 57.68 | 9,607,710 | +0.16(+0.28%) |
May 16, 2024 | 56.36 | 57.73 | 56.29 | 57.52 | 13,973,819 | +1.26(+2.24%) |
May 15, 2024 | 56.21 | 56.49 | 55.63 | 56.26 | 16,429,449 | +0.26(+0.46%) |
May 14, 2024 | 56.69 | 57.10 | 55.20 | 56.00 | 15,409,847 | -0.47(-0.83%) |
May 13, 2024 | 55.91 | 57.55 | 55.88 | 56.47 | 11,766,780 | +0.65(+1.16%) |
May 10, 2024 | 55.72 | 56.44 | 55.57 | 55.82 | 9,288,426 | +0.14(+0.25%) |
May 09, 2024 | 54.90 | 55.74 | 54.72 | 55.68 | 10,299,462 | +0.77(+1.40%) |
May 08, 2024 | 55.79 | 56.06 | 54.69 | 54.91 | 13,622,511 | -0.83(-1.49%) |
May 07, 2024 | 55.66 | 57.09 | 55.58 | 55.74 | 17,485,492 | -0.23(-0.41%) |
May 06, 2024 | 55.99 | 56.27 | 55.32 | 55.97 | 16,616,591 | +0.07(+0.13%) |
May 03, 2024 | 55.22 | 56.43 | 54.96 | 55.90 | 23,946,132 | +0.75(+1.36%) |
May 02, 2024 | 56.39 | 56.74 | 53.70 | 55.15 | 37,880,680 | -1.16(-2.06%) |
May 01, 2024 | 56.00 | 56.88 | 54.00 | 56.31 | 65,752,712 | -11.40(-16.84%) |
Apr 30, 2024 | 67.20 | 68.19 | 66.92 | 67.71 | 13,497,666 | +0.26(+0.39%) |
Apr 29, 2024 | 67.14 | 67.88 | 67.08 | 67.45 | 6,556,252 | +0.27(+0.40%) |
Apr 26, 2024 | 67.21 | 67.42 | 66.75 | 67.18 | 6,396,468 | -0.15(-0.22%) |
Apr 25, 2024 | 67.50 | 67.75 | 66.88 | 67.33 | 8,916,624 | -0.44(-0.65%) |
Apr 24, 2024 | 68.10 | 68.21 | 67.48 | 67.77 | 8,651,646 | -0.73(-1.07%) |
Apr 23, 2024 | 69.82 | 70.21 | 68.38 | 68.50 | 8,449,320 | -1.13(-1.62%) |
Apr 22, 2024 | 69.49 | 70.12 | 69.13 | 69.63 | 5,700,146 | -0.12(-0.17%) |
Apr 19, 2024 | 69.17 | 69.94 | 68.79 | 69.75 | 7,809,806 | +0.36(+0.52%) |
Apr 18, 2024 | 69.17 | 69.60 | 68.86 | 69.39 | 10,087,125 | +0.79(+1.15%) |
Apr 17, 2024 | 69.09 | 69.40 | 67.96 | 68.60 | 8,575,512 | -0.43(-0.62%) |
Apr 16, 2024 | 71.66 | 71.66 | 68.97 | 69.03 | 9,602,812 | +0.07(+0.10%) |
Apr 15, 2024 | 69.12 | 70.00 | 68.78 | 68.96 | 7,234,179 | +0.32(+0.47%) |
Apr 12, 2024 | 69.54 | 69.86 | 68.32 | 68.64 | 7,691,025 | -1.10(-1.58%) |
Apr 11, 2024 | 71.12 | 71.21 | 69.70 | 69.74 | 10,447,478 | -1.41(-1.98%) |
Apr 10, 2024 | 73.10 | 73.18 | 70.84 | 71.15 | 8,363,076 | -2.21(-3.01%) |
Apr 09, 2024 | 74.74 | 74.85 | 73.11 | 73.36 | 5,933,911 | -1.08(-1.45%) |
Apr 08, 2024 | 74.41 | 74.75 | 73.83 | 74.44 | 6,496,590 | -0.14(-0.19%) |
Apr 05, 2024 | 74.06 | 75.12 | 73.70 | 74.58 | 6,366,640 | +0.68(+0.92%) |
Apr 04, 2024 | 74.88 | 75.27 | 73.78 | 73.90 | 5,815,813 | -0.70(-0.94%) |
Apr 03, 2024 | 74.04 | 74.70 | 73.32 | 74.60 | 9,200,689 | +0.78(+1.06%) |
Apr 02, 2024 | 74.88 | 75.19 | 71.96 | 73.82 | 23,675,272 | -5.74(-7.21%) |
Apr 01, 2024 | 79.73 | 79.98 | 79.10 | 79.56 | 8,954,923 | -0.20(-0.25%) |
Mar 28, 2024 | 79.54 | 80.75 | 79.86 | 79.76 | 8,981,329 | +0.33(+0.42%) |
Mar 27, 2024 | 79.55 | 79.99 | 78.71 | 79.43 | 10,263,561 | +0.11(+0.14%) |
Mar 26, 2024 | 77.66 | 79.75 | 77.66 | 79.32 | 10,158,733 | +0.34(+0.43%) |
Mar 25, 2024 | 78.83 | 79.83 | 78.55 | 78.98 | 7,956,644 | +0.50(+0.64%) |
Mar 22, 2024 | 78.38 | 79.50 | 78.38 | 78.48 | 11,110,481 | +0.21(+0.27%) |
Mar 21, 2024 | 78.59 | 78.94 | 77.40 | 78.27 | 8,799,969 | -0.71(-0.90%) |
Mar 20, 2024 | 77.74 | 79.00 | 77.62 | 78.98 | 6,446,112 | +0.92(+1.18%) |
Mar 19, 2024 | 77.89 | 78.90 | 77.69 | 78.06 | 7,177,486 | +0.49(+0.63%) |
Mar 18, 2024 | 77.26 | 77.64 | 76.39 | 77.57 | 7,116,890 | +0.17(+0.22%) |
Mar 15, 2024 | 75.60 | 77.61 | 75.60 | 77.40 | 17,144,920 | +0.98(+1.28%) |
Mar 14, 2024 | 74.77 | 76.50 | 74.28 | 76.42 | 7,849,042 | +1.34(+1.78%) |
Mar 13, 2024 | 75.15 | 76.01 | 74.76 | 75.08 | 5,155,635 | -0.13(-0.17%) |
Mar 12, 2024 | 75.82 | 75.89 | 74.65 | 75.21 | 4,640,188 | -0.73(-0.96%) |
Mar 11, 2024 | 74.75 | 76.45 | 74.53 | 75.94 | 6,267,851 | +0.87(+1.16%) |
Mar 08, 2024 | 74.35 | 75.37 | 74.11 | 75.07 | 6,082,870 | +0.77(+1.04%) |
Mar 07, 2024 | 74.35 | 74.96 | 73.56 | 74.30 | 6,710,360 | -0.04(-0.05%) |
Mar 06, 2024 | 73.57 | 74.70 | 73.42 | 74.34 | 8,839,780 | +0.63(+0.85%) |
Mar 05, 2024 | 74.15 | 75.39 | 73.35 | 73.71 | 14,982,522 | -0.18(-0.24%) |
Mar 04, 2024 | 73.96 | 74.91 | 73.66 | 73.89 | 13,748,020 | +0.05(+0.07%) |
Mar 01, 2024 | 74.63 | 74.67 | 73.04 | 73.84 | 8,495,666 | -0.53(-0.71%) |
Feb 29, 2024 | 75.65 | 75.92 | 73.54 | 74.37 | 14,535,652 | -0.82(-1.09%) |
Feb 28, 2024 | 76.09 | 76.26 | 74.76 | 75.19 | 6,781,859 | -1.08(-1.42%) |
Feb 27, 2024 | 76.46 | 77.09 | 76.14 | 76.27 | 5,244,858 | -0.16(-0.21%) |
Feb 26, 2024 | 77.40 | 77.95 | 76.28 | 76.43 | 5,295,713 | -0.77(-1.00%) |
Feb 23, 2024 | 77.29 | 77.52 | 76.62 | 77.20 | 4,337,300 | +0.10(+0.13%) |
Feb 22, 2024 | 77.15 | 77.50 | 76.74 | 77.10 | 5,698,561 | -0.05(-0.06%) |
Feb 21, 2024 | 76.32 | 77.39 | 76.17 | 77.15 | 18,722,724 | +0.84(+1.10%) |
Feb 20, 2024 | 76.92 | 77.57 | 76.14 | 76.31 | 6,923,069 | -0.79(-1.02%) |
Feb 16, 2024 | 76.75 | 77.44 | 76.35 | 77.10 | 8,242,878 | +0.50(+0.65%) |
Feb 15, 2024 | 76.72 | 77.92 | 76.53 | 76.60 | 13,528,782 | +0.19(+0.25%) |
Feb 14, 2024 | 76.76 | 77.54 | 76.03 | 76.41 | 9,768,793 | -0.18(-0.24%) |
Feb 13, 2024 | 77.10 | 78.30 | 76.18 | 76.59 | 8,859,793 | -0.70(-0.91%) |
Feb 12, 2024 | 76.00 | 78.02 | 75.61 | 77.29 | 11,200,485 | +0.97(+1.27%) |
Feb 09, 2024 | 75.00 | 76.35 | 74.46 | 76.32 | 9,000,602 | +1.24(+1.65%) |
Feb 08, 2024 | 75.86 | 75.87 | 74.56 | 75.08 | 12,426,979 | -0.97(-1.28%) |
Feb 07, 2024 | 75.15 | 77.40 | 75.06 | 76.05 | 14,952,690 | +2.29(+3.10%) |
Feb 06, 2024 | 72.44 | 74.17 | 72.44 | 73.76 | 11,651,689 | +1.32(+1.82%) |
Feb 05, 2024 | 73.09 | 73.25 | 71.59 | 72.44 | 23,862,656 | -0.65(-0.89%) |
Feb 02, 2024 | 74.00 | 74.35 | 73.02 | 73.09 | 10,539,913 | -0.83(-1.12%) |
Feb 01, 2024 | 74.43 | 74.51 | 73.46 | 73.92 | 10,531,889 | -0.45(-0.61%) |
Jan 31, 2024 | 74.32 | 74.98 | 73.83 | 74.37 | 8,676,563 | +0.52(+0.70%) |
Jan 30, 2024 | 74.00 | 74.24 | 73.54 | 73.85 | 7,219,393 | +0.37(+0.50%) |
Jan 29, 2024 | 72.92 | 73.64 | 72.86 | 73.48 | 10,291,401 | +0.48(+0.66%) |
Jan 26, 2024 | 72.66 | 73.02 | 71.96 | 73.00 | 11,689,159 | +1.01(+1.40%) |
Jan 25, 2024 | 71.50 | 72.38 | 70.19 | 71.99 | 27,496,404 | -2.20(-2.97%) |
Jan 24, 2024 | 75.99 | 76.60 | 73.99 | 74.19 | 17,535,312 | -0.91(-1.21%) |
Jan 23, 2024 | 73.99 | 75.12 | 73.93 | 75.10 | 7,185,917 | +1.17(+1.58%) |
Jan 22, 2024 | 73.38 | 74.43 | 73.01 | 73.93 | 13,125,105 | +0.71(+0.97%) |
Jan 19, 2024 | 73.25 | 73.59 | 72.73 | 73.22 | 16,165,393 | +0.00(+0.01%) |
Jan 18, 2024 | 72.47 | 73.37 | 71.87 | 73.22 | 14,725,736 | -3.08(-4.04%) |
Jan 17, 2024 | 76.44 | 76.94 | 76.03 | 76.30 | 7,992,994 | -0.43(-0.56%) |
Jan 16, 2024 | 75.96 | 76.74 | 75.45 | 76.72 | 12,547,343 | +0.85(+1.12%) |
Jan 12, 2024 | 76.90 | 77.58 | 75.07 | 75.87 | 15,598,855 | -2.35(-3.00%) |
Jan 11, 2024 | 78.66 | 78.75 | 78.02 | 78.22 | 15,648,409 | -0.31(-0.39%) |
Jan 10, 2024 | 79.33 | 79.60 | 78.01 | 78.53 | 11,938,963 | -1.11(-1.39%) |
Jan 09, 2024 | 79.83 | 80.30 | 79.34 | 79.64 | 20,911,102 | -0.32(-0.40%) |
Jan 08, 2024 | 81.51 | 82.50 | 78.14 | 79.95 | 22,373,610 | -0.73(-0.91%) |
Jan 05, 2024 | 79.89 | 81.43 | 79.83 | 80.69 | 21,953,690 | +0.90(+1.13%) |
Jan 04, 2024 | 79.53 | 80.19 | 77.96 | 79.79 | 22,285,942 | -0.37(-0.46%) |
Jan 03, 2024 | 80.67 | 80.97 | 80.03 | 80.15 | 6,897,885 | +0.03(+0.04%) |
Jan 02, 2024 | 78.19 | 80.67 | 78.19 | 80.12 | 8,854,464 | +1.87(+2.39%) |
Dec 29, 2023 | 78.17 | 78.45 | 77.93 | 78.25 | 3,823,276 | -0.01(-0.01%) |
Dec 28, 2023 | 78.03 | 78.68 | 77.90 | 78.26 | 3,912,200 | +0.15(+0.19%) |
Dec 27, 2023 | 77.96 | 78.51 | 77.80 | 78.11 | 4,222,008 | -0.18(-0.23%) |
Dec 26, 2023 | 77.92 | 78.54 | 77.79 | 78.29 | 4,105,668 | +0.24(+0.30%) |
Dec 22, 2023 | 78.33 | 78.46 | 77.65 | 78.05 | 6,134,661 | +0.14(+0.18%) |
Dec 21, 2023 | 76.90 | 78.05 | 76.83 | 77.91 | 9,220,544 | +1.37(+1.79%) |
Dec 20, 2023 | 75.93 | 77.76 | 75.46 | 76.54 | 13,230,680 | +0.97(+1.29%) |
Dec 19, 2023 | 74.24 | 75.74 | 73.88 | 75.57 | 9,116,578 | +1.37(+1.84%) |
Dec 18, 2023 | 74.32 | 74.54 | 73.74 | 74.21 | 7,855,612 | +0.45(+0.60%) |
Dec 15, 2023 | 73.00 | 73.95 | 72.38 | 73.76 | 13,062,618 | -0.06(-0.08%) |
Dec 14, 2023 | 74.71 | 75.10 | 73.63 | 73.82 | 8,543,414 | -0.79(-1.06%) |
Dec 13, 2023 | 72.99 | 74.70 | 72.84 | 74.61 | 9,093,318 | +1.68(+2.31%) |
Dec 12, 2023 | 73.20 | 73.61 | 72.72 | 72.93 | 7,314,924 | -0.17(-0.23%) |
Dec 11, 2023 | 74.62 | 74.85 | 73.05 | 73.10 | 8,411,603 | -1.33(-1.78%) |
Dec 08, 2023 | 73.70 | 74.84 | 73.22 | 74.42 | 10,611,606 | +1.08(+1.47%) |
Dec 07, 2023 | 73.30 | 74.40 | 72.82 | 73.34 | 11,486,467 | +0.51(+0.69%) |
Dec 06, 2023 | 70.78 | 73.68 | 70.66 | 72.84 | 16,470,232 | +2.46(+3.49%) |
Dec 05, 2023 | 69.55 | 71.12 | 69.10 | 70.38 | 14,905,312 | +2.52(+3.71%) |
Dec 04, 2023 | 67.79 | 68.85 | 67.16 | 67.86 | 7,479,108 | +0.00(+0.00%) |