Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 60.63 | 61.98 | 60.63 | 61.90 | 3,750,636 | +0.63(+1.03%) |
May 21, 2024 | 60.83 | 61.55 | 60.81 | 61.27 | 2,957,890 | +0.40(+0.66%) |
May 20, 2024 | 61.50 | 61.56 | 60.82 | 60.87 | 2,598,623 | -0.75(-1.22%) |
May 17, 2024 | 61.77 | 61.91 | 61.11 | 61.62 | 2,842,894 | +0.03(+0.05%) |
May 16, 2024 | 60.15 | 62.12 | 60.15 | 61.59 | 4,691,731 | +1.51(+2.51%) |
May 15, 2024 | 61.15 | 61.32 | 59.79 | 60.08 | 4,165,358 | -1.09(-1.78%) |
May 14, 2024 | 62.47 | 62.47 | 60.82 | 61.17 | 3,992,168 | -0.95(-1.53%) |
May 13, 2024 | 62.60 | 63.17 | 61.99 | 62.12 | 3,720,621 | -0.35(-0.56%) |
May 10, 2024 | 62.13 | 62.54 | 61.74 | 62.47 | 2,948,242 | +0.54(+0.86%) |
May 09, 2024 | 61.71 | 62.16 | 61.47 | 61.93 | 4,207,233 | +0.41(+0.66%) |
May 08, 2024 | 60.75 | 61.97 | 60.56 | 61.53 | 4,310,449 | +0.44(+0.71%) |
May 07, 2024 | 60.31 | 61.13 | 60.23 | 61.09 | 4,205,841 | +1.39(+2.33%) |
May 06, 2024 | 58.99 | 59.76 | 58.44 | 59.70 | 4,221,782 | +1.01(+1.72%) |
May 03, 2024 | 58.83 | 59.20 | 58.38 | 58.69 | 3,300,623 | -0.18(-0.30%) |
May 02, 2024 | 58.25 | 58.98 | 57.79 | 58.87 | 3,775,764 | +0.97(+1.68%) |
May 01, 2024 | 58.08 | 59.29 | 57.77 | 57.90 | 5,250,944 | -0.29(-0.49%) |
Apr 30, 2024 | 60.29 | 60.29 | 56.89 | 58.18 | 6,785,686 | -2.01(-3.34%) |
Apr 29, 2024 | 59.72 | 60.29 | 59.72 | 60.20 | 3,005,956 | +0.59(+0.98%) |
Apr 26, 2024 | 60.23 | 60.51 | 59.59 | 59.61 | 2,730,972 | -0.89(-1.48%) |
Apr 25, 2024 | 61.30 | 61.45 | 60.12 | 60.51 | 2,748,837 | -0.56(-0.91%) |
Apr 24, 2024 | 60.53 | 61.31 | 59.93 | 61.06 | 3,738,957 | -0.23(-0.37%) |
Apr 23, 2024 | 61.49 | 61.78 | 61.01 | 61.29 | 3,221,377 | -0.70(-1.14%) |
Apr 22, 2024 | 61.99 | 62.45 | 61.06 | 61.99 | 3,195,507 | -0.10(-0.16%) |
Apr 19, 2024 | 61.35 | 62.40 | 61.11 | 62.09 | 8,055,352 | +0.87(+1.43%) |
Apr 18, 2024 | 60.02 | 61.38 | 59.82 | 61.22 | 3,092,022 | +1.29(+2.15%) |
Apr 17, 2024 | 59.87 | 60.61 | 59.73 | 59.93 | 2,420,048 | +0.15(+0.25%) |
Apr 16, 2024 | 60.19 | 60.23 | 59.39 | 59.78 | 3,057,139 | -0.25(-0.41%) |
Apr 15, 2024 | 60.85 | 61.08 | 59.68 | 60.03 | 3,179,664 | -0.45(-0.74%) |
Apr 12, 2024 | 61.85 | 61.99 | 60.31 | 60.48 | 3,441,169 | -1.59(-2.56%) |
Apr 11, 2024 | 63.45 | 63.56 | 61.88 | 62.06 | 3,435,795 | -1.31(-2.07%) |
Apr 10, 2024 | 62.93 | 63.55 | 62.58 | 63.37 | 3,734,759 | -0.01(-0.02%) |
Apr 09, 2024 | 62.69 | 63.57 | 62.69 | 63.38 | 4,100,811 | +0.71(+1.14%) |
Apr 08, 2024 | 63.21 | 63.43 | 62.65 | 62.67 | 3,133,551 | -0.28(-0.44%) |
Apr 05, 2024 | 62.50 | 63.11 | 62.46 | 62.95 | 3,375,391 | +0.22(+0.35%) |
Apr 04, 2024 | 62.74 | 63.16 | 62.40 | 62.73 | 4,000,307 | +0.59(+0.94%) |
Apr 03, 2024 | 61.99 | 62.39 | 61.47 | 62.14 | 4,130,980 | -0.05(-0.08%) |
Apr 02, 2024 | 61.95 | 62.76 | 61.82 | 62.19 | 3,772,643 | +0.35(+0.56%) |
Apr 01, 2024 | 62.59 | 62.83 | 61.76 | 61.84 | 3,334,743 | -0.46(-0.73%) |
Mar 28, 2024 | 62.58 | 62.45 | 62.44 | 62.30 | 4,154,276 | -0.18(-0.29%) |
Mar 27, 2024 | 61.61 | 62.66 | 61.58 | 62.48 | 4,116,275 | +1.16(+1.89%) |
Mar 26, 2024 | 62.10 | 62.10 | 61.21 | 61.32 | 3,934,814 | -0.68(-1.10%) |
Mar 25, 2024 | 61.60 | 62.57 | 61.51 | 62.00 | 4,331,690 | +0.51(+0.82%) |
Mar 22, 2024 | 62.49 | 62.58 | 61.10 | 61.50 | 4,470,411 | -0.47(-0.75%) |
Mar 21, 2024 | 61.01 | 62.47 | 60.97 | 61.96 | 6,103,091 | +1.15(+1.89%) |
Mar 20, 2024 | 60.54 | 61.27 | 60.40 | 60.81 | 5,139,239 | +0.28(+0.46%) |
Mar 19, 2024 | 59.67 | 60.73 | 59.67 | 60.54 | 6,723,440 | +0.62(+1.03%) |
Mar 18, 2024 | 58.62 | 60.60 | 58.62 | 59.92 | 7,325,687 | +1.09(+1.85%) |
Mar 15, 2024 | 57.30 | 59.30 | 57.24 | 58.83 | 14,195,830 | +1.09(+1.89%) |
Mar 14, 2024 | 57.92 | 59.11 | 57.20 | 57.74 | 9,043,529 | -0.06(-0.10%) |
Mar 13, 2024 | 57.03 | 58.84 | 56.98 | 57.80 | 14,534,921 | +1.19(+2.10%) |
Mar 12, 2024 | 56.62 | 57.99 | 56.22 | 56.61 | 11,012,803 | +2.14(+3.93%) |
Mar 11, 2024 | 54.25 | 55.11 | 54.23 | 54.46 | 5,248,282 | +0.10(+0.18%) |
Mar 08, 2024 | 53.77 | 54.79 | 53.51 | 54.37 | 4,796,300 | +0.56(+1.03%) |
Mar 07, 2024 | 53.94 | 55.38 | 52.97 | 53.81 | 11,343,133 | +0.10(+0.18%) |
Mar 06, 2024 | 53.32 | 53.95 | 53.18 | 53.71 | 3,500,900 | +0.68(+1.29%) |
Mar 05, 2024 | 52.53 | 53.29 | 52.46 | 53.03 | 4,386,096 | +0.24(+0.45%) |
Mar 04, 2024 | 53.81 | 53.95 | 52.49 | 52.79 | 4,750,460 | -1.01(-1.88%) |
Mar 01, 2024 | 54.20 | 54.31 | 53.12 | 53.80 | 8,146,134 | +1.12(+2.13%) |
Feb 29, 2024 | 53.11 | 53.44 | 52.37 | 52.68 | 4,978,029 | +0.10(+0.19%) |
Feb 28, 2024 | 52.37 | 53.05 | 52.22 | 52.58 | 3,051,777 | +0.22(+0.42%) |
Feb 27, 2024 | 52.99 | 53.34 | 52.27 | 52.36 | 3,813,567 | -0.38(-0.71%) |
Feb 26, 2024 | 53.01 | 53.17 | 52.60 | 52.74 | 3,074,262 | -0.28(-0.52%) |
Feb 23, 2024 | 53.07 | 53.48 | 52.57 | 53.02 | 3,131,492 | -0.25(-0.47%) |
Feb 22, 2024 | 53.15 | 53.47 | 52.52 | 53.26 | 6,567,018 | -0.20(-0.37%) |
Feb 21, 2024 | 52.87 | 53.49 | 52.66 | 53.46 | 3,167,095 | +0.50(+0.94%) |
Feb 20, 2024 | 53.09 | 53.41 | 52.31 | 52.97 | 4,494,711 | -0.25(-0.47%) |
Feb 16, 2024 | 53.86 | 54.08 | 52.93 | 53.22 | 3,329,723 | -0.65(-1.22%) |
Feb 15, 2024 | 52.83 | 54.29 | 52.82 | 53.87 | 3,857,258 | +1.03(+1.95%) |
Feb 14, 2024 | 52.12 | 52.89 | 52.02 | 52.84 | 3,774,214 | +0.79(+1.52%) |
Feb 13, 2024 | 53.07 | 53.73 | 52.04 | 52.04 | 5,316,824 | -1.26(-2.36%) |
Feb 12, 2024 | 52.79 | 53.42 | 52.71 | 53.30 | 3,680,522 | +0.68(+1.30%) |
Feb 09, 2024 | 52.27 | 52.83 | 51.91 | 52.62 | 5,564,178 | +0.35(+0.66%) |
Feb 08, 2024 | 52.47 | 52.61 | 51.89 | 52.27 | 3,504,292 | -0.18(-0.34%) |
Feb 07, 2024 | 52.20 | 52.74 | 51.86 | 52.45 | 4,081,808 | +0.01(+0.02%) |
Feb 06, 2024 | 52.11 | 53.08 | 51.90 | 52.44 | 5,940,719 | +0.40(+0.77%) |
Feb 05, 2024 | 53.85 | 54.04 | 51.95 | 52.04 | 10,790,830 | -2.68(-4.90%) |
Feb 02, 2024 | 55.62 | 55.84 | 54.70 | 54.72 | 4,829,544 | -1.05(-1.89%) |
Feb 01, 2024 | 54.71 | 55.80 | 54.59 | 55.77 | 5,751,595 | +1.16(+2.12%) |
Jan 31, 2024 | 54.98 | 55.28 | 54.27 | 54.61 | 11,167,773 | -0.41(-0.75%) |
Jan 30, 2024 | 54.14 | 55.17 | 53.77 | 55.03 | 7,391,861 | +1.04(+1.93%) |
Jan 29, 2024 | 52.97 | 54.19 | 52.15 | 53.98 | 11,939,592 | +2.84(+5.55%) |
Jan 26, 2024 | 51.10 | 51.58 | 50.27 | 51.14 | 10,987,023 | +0.66(+1.30%) |
Jan 25, 2024 | 51.71 | 52.19 | 49.84 | 50.49 | 13,432,988 | -1.23(-2.37%) |
Jan 24, 2024 | 51.40 | 53.33 | 51.04 | 51.71 | 13,870,655 | +0.31(+0.61%) |
Jan 23, 2024 | 51.32 | 53.25 | 50.91 | 51.40 | 24,933,022 | +0.61(+1.20%) |
Jan 22, 2024 | 55.89 | 56.76 | 50.59 | 50.79 | 48,182,320 | -16.21(-24.20%) |
Jan 19, 2024 | 67.56 | 67.61 | 66.82 | 67.00 | 5,119,309 | -0.54(-0.80%) |
Jan 18, 2024 | 67.48 | 67.65 | 66.97 | 67.54 | 2,655,098 | -0.18(-0.26%) |
Jan 17, 2024 | 67.31 | 68.30 | 67.16 | 67.72 | 2,609,969 | -0.18(-0.26%) |
Jan 16, 2024 | 68.57 | 68.63 | 67.65 | 67.90 | 2,993,368 | -0.45(-0.66%) |
Jan 12, 2024 | 68.78 | 69.28 | 68.19 | 68.35 | 2,593,824 | +0.09(+0.13%) |
Jan 11, 2024 | 68.06 | 68.55 | 67.81 | 68.26 | 2,787,628 | +0.14(+0.20%) |
Jan 10, 2024 | 69.45 | 69.65 | 68.09 | 68.12 | 3,542,084 | -1.32(-1.90%) |
Jan 09, 2024 | 69.71 | 69.75 | 68.87 | 69.44 | 2,925,989 | -0.38(-0.55%) |
Jan 08, 2024 | 69.12 | 69.84 | 68.56 | 69.82 | 3,141,772 | +0.25(+0.35%) |
Jan 05, 2024 | 70.13 | 70.75 | 69.07 | 69.58 | 2,977,970 | -0.92(-1.31%) |
Jan 04, 2024 | 71.88 | 71.98 | 70.47 | 70.50 | 3,503,169 | -1.36(-1.89%) |
Jan 03, 2024 | 71.22 | 72.73 | 70.93 | 71.86 | 3,827,047 | +0.36(+0.51%) |
Jan 02, 2024 | 71.09 | 71.96 | 70.92 | 71.49 | 3,127,051 | +0.53(+0.75%) |
Dec 29, 2023 | 70.89 | 71.15 | 70.52 | 70.96 | 2,234,781 | -0.05(-0.07%) |
Dec 28, 2023 | 70.74 | 71.22 | 70.68 | 71.01 | 2,432,028 | +0.10(+0.14%) |
Dec 27, 2023 | 70.83 | 71.10 | 70.51 | 70.91 | 2,414,912 | -0.22(-0.30%) |
Dec 26, 2023 | 70.31 | 71.34 | 70.31 | 71.13 | 1,926,004 | +0.91(+1.30%) |
Dec 22, 2023 | 69.87 | 70.88 | 69.87 | 70.22 | 3,072,019 | +0.52(+0.75%) |
Dec 21, 2023 | 69.47 | 69.98 | 68.84 | 69.70 | 3,970,074 | +0.25(+0.35%) |
Dec 20, 2023 | 72.06 | 72.17 | 69.37 | 69.45 | 5,140,347 | -3.20(-4.41%) |
Dec 19, 2023 | 71.39 | 72.88 | 71.29 | 72.65 | 3,837,166 | +1.57(+2.21%) |
Dec 18, 2023 | 74.09 | 74.28 | 70.91 | 71.08 | 6,572,994 | -3.35(-4.50%) |
Dec 15, 2023 | 75.11 | 75.29 | 74.26 | 74.43 | 11,815,279 | -0.66(-0.88%) |
Dec 14, 2023 | 74.17 | 76.00 | 74.17 | 75.09 | 3,932,168 | +1.14(+1.54%) |
Dec 13, 2023 | 73.11 | 74.12 | 71.27 | 73.95 | 3,971,150 | +0.67(+0.91%) |
Dec 12, 2023 | 73.69 | 73.79 | 72.72 | 73.28 | 2,633,995 | -0.49(-0.67%) |
Dec 11, 2023 | 72.56 | 73.89 | 72.34 | 73.77 | 2,988,751 | +1.31(+1.80%) |
Dec 08, 2023 | 72.84 | 73.39 | 72.42 | 72.47 | 2,955,207 | -0.08(-0.11%) |
Dec 07, 2023 | 72.27 | 73.26 | 72.03 | 72.55 | 3,083,468 | +0.63(+0.87%) |
Dec 06, 2023 | 72.67 | 72.90 | 71.81 | 71.92 | 3,244,918 | -0.93(-1.28%) |
Dec 05, 2023 | 73.00 | 73.40 | 72.67 | 72.85 | 2,939,976 | -0.48(-0.66%) |
Dec 04, 2023 | 73.28 | 74.26 | 73.13 | 73.33 | 4,257,933 | -0.44(-0.60%) |
Dec 01, 2023 | 72.48 | 73.98 | 72.44 | 73.77 | 2,770,628 | +1.33(+1.83%) |
Nov 30, 2023 | 72.19 | 72.82 | 72.00 | 72.45 | 5,644,632 | +0.53(+0.74%) |
Nov 29, 2023 | 72.72 | 72.83 | 71.78 | 71.92 | 2,750,202 | -0.84(-1.16%) |
Nov 28, 2023 | 71.92 | 72.94 | 71.59 | 72.76 | 2,884,309 | +0.84(+1.17%) |
Nov 27, 2023 | 72.71 | 72.78 | 71.92 | 71.92 | 2,904,767 | -1.09(-1.49%) |
Nov 24, 2023 | 73.18 | 74.02 | 72.82 | 73.01 | 1,192,216 | -0.03(-0.04%) |
Nov 22, 2023 | 72.15 | 73.11 | 71.84 | 73.04 | 2,483,868 | +0.59(+0.81%) |
Nov 21, 2023 | 72.50 | 72.74 | 72.12 | 72.45 | 3,202,003 | +0.12(+0.16%) |
Nov 20, 2023 | 72.39 | 72.91 | 72.23 | 72.33 | 3,375,093 | -0.34(-0.47%) |
Nov 17, 2023 | 73.07 | 73.24 | 72.29 | 72.67 | 2,909,893 | +0.04(+0.05%) |
Nov 16, 2023 | 72.52 | 72.84 | 72.18 | 72.63 | 2,953,651 | -0.31(-0.43%) |
Nov 15, 2023 | 72.98 | 73.86 | 72.89 | 72.95 | 3,167,049 | +0.37(+0.51%) |
Nov 14, 2023 | 71.77 | 73.16 | 71.77 | 72.57 | 3,275,526 | +1.25(+1.75%) |
Nov 13, 2023 | 70.78 | 71.36 | 70.66 | 71.33 | 2,922,931 | +0.53(+0.74%) |
Nov 10, 2023 | 70.60 | 71.51 | 70.30 | 70.80 | 8,784,362 | +0.33(+0.47%) |
Nov 09, 2023 | 70.71 | 70.88 | 70.12 | 70.47 | 3,026,996 | +0.13(+0.18%) |
Nov 08, 2023 | 70.37 | 70.79 | 69.90 | 70.34 | 3,147,310 | -0.08(-0.11%) |
Nov 07, 2023 | 70.68 | 70.94 | 70.28 | 70.42 | 2,637,236 | -0.44(-0.62%) |
Nov 06, 2023 | 71.20 | 71.65 | 70.75 | 70.86 | 2,980,988 | -0.34(-0.48%) |
Nov 03, 2023 | 71.34 | 71.96 | 71.01 | 71.20 | 2,386,737 | +0.48(+0.68%) |
Nov 02, 2023 | 69.75 | 70.89 | 69.45 | 70.72 | 2,608,525 | +1.03(+1.47%) |
Nov 01, 2023 | 70.16 | 70.54 | 69.55 | 69.70 | 2,576,700 | -0.20(-0.28%) |
Oct 31, 2023 | 69.85 | 70.33 | 69.63 | 69.89 | 2,690,091 | +0.15(+0.21%) |
Oct 30, 2023 | 68.75 | 70.07 | 68.03 | 69.74 | 2,389,305 | +1.35(+1.97%) |
Oct 27, 2023 | 69.93 | 70.16 | 68.06 | 68.40 | 2,985,436 | -1.77(-2.52%) |
Oct 26, 2023 | 69.46 | 70.77 | 69.42 | 70.16 | 3,399,078 | +0.78(+1.13%) |
Oct 25, 2023 | 68.09 | 69.50 | 67.68 | 69.38 | 3,760,314 | +1.54(+2.27%) |
Oct 24, 2023 | 70.00 | 70.93 | 67.83 | 67.84 | 6,054,150 | -2.86(-4.05%) |
Oct 23, 2023 | 71.03 | 71.62 | 70.67 | 70.70 | 2,783,711 | -0.44(-0.62%) |
Oct 20, 2023 | 72.30 | 72.50 | 71.12 | 71.14 | 2,516,347 | -0.97(-1.34%) |
Oct 19, 2023 | 72.74 | 72.96 | 71.88 | 72.11 | 2,216,044 | -0.66(-0.91%) |
Oct 18, 2023 | 73.24 | 74.28 | 72.71 | 72.77 | 1,964,247 | -0.66(-0.90%) |
Oct 17, 2023 | 71.94 | 73.73 | 71.86 | 73.44 | 1,962,144 | +0.66(+0.91%) |
Oct 16, 2023 | 72.26 | 72.81 | 71.66 | 72.77 | 2,091,177 | +1.17(+1.64%) |
Oct 13, 2023 | 70.99 | 71.76 | 70.99 | 71.60 | 1,740,251 | +0.54(+0.76%) |
Oct 12, 2023 | 72.07 | 72.15 | 70.32 | 71.06 | 1,943,759 | -0.91(-1.26%) |
Oct 11, 2023 | 72.54 | 73.01 | 71.57 | 71.97 | 2,029,519 | -0.44(-0.61%) |
Oct 10, 2023 | 72.69 | 73.12 | 72.21 | 72.41 | 2,210,918 | +0.24(+0.34%) |
Oct 09, 2023 | 71.15 | 72.61 | 71.15 | 72.17 | 1,889,638 | +1.02(+1.43%) |
Oct 06, 2023 | 70.92 | 71.35 | 69.74 | 71.15 | 2,144,750 | -0.26(-0.37%) |
Oct 05, 2023 | 71.71 | 72.15 | 71.28 | 71.41 | 1,593,153 | -0.33(-0.46%) |
Oct 04, 2023 | 72.07 | 72.09 | 71.25 | 71.75 | 1,745,566 | -0.33(-0.46%) |
Oct 03, 2023 | 72.24 | 72.68 | 71.83 | 72.08 | 1,915,707 | -0.38(-0.53%) |
Oct 02, 2023 | 73.05 | 73.41 | 71.79 | 72.46 | 2,579,382 | -1.19(-1.62%) |
Sep 29, 2023 | 74.49 | 74.54 | 73.16 | 73.65 | 2,423,463 | -0.61(-0.82%) |
Sep 28, 2023 | 74.65 | 75.33 | 74.04 | 74.26 | 2,201,028 | -0.31(-0.42%) |
Sep 27, 2023 | 74.36 | 74.94 | 73.65 | 74.57 | 2,326,882 | +0.28(+0.38%) |
Sep 26, 2023 | 74.99 | 75.32 | 74.05 | 74.29 | 2,253,024 | -1.20(-1.59%) |
Sep 25, 2023 | 74.86 | 75.50 | 75.06 | 75.49 | 1,673,332 | +0.31(+0.42%) |
Sep 22, 2023 | 76.82 | 77.07 | 75.07 | 75.17 | 2,153,221 | -1.86(-2.41%) |
Sep 21, 2023 | 77.53 | 77.65 | 76.89 | 77.03 | 2,701,082 | -0.49(-0.63%) |
Sep 20, 2023 | 77.59 | 78.27 | 77.42 | 77.52 | 2,008,662 | +0.27(+0.35%) |
Sep 19, 2023 | 77.46 | 77.63 | 77.03 | 77.24 | 3,404,282 | -0.09(-0.11%) |
Sep 18, 2023 | 77.82 | 78.05 | 77.20 | 77.33 | 3,135,573 | -0.16(-0.20%) |
Sep 15, 2023 | 78.64 | 78.82 | 76.83 | 77.49 | 10,595,538 | -1.27(-1.61%) |
Sep 14, 2023 | 78.21 | 79.07 | 78.12 | 78.76 | 3,537,169 | +0.99(+1.27%) |
Sep 13, 2023 | 78.28 | 78.45 | 77.38 | 77.77 | 3,005,085 | -0.06(-0.08%) |
Sep 12, 2023 | 77.27 | 78.25 | 77.27 | 77.83 | 2,980,730 | +0.94(+1.22%) |
Sep 11, 2023 | 77.25 | 77.70 | 76.48 | 76.89 | 2,900,202 | -0.07(-0.09%) |
Sep 08, 2023 | 76.95 | 77.65 | 76.73 | 76.96 | 3,055,809 | +0.27(+0.36%) |
Sep 07, 2023 | 75.68 | 76.76 | 75.42 | 76.69 | 3,132,259 | +1.04(+1.38%) |
Sep 06, 2023 | 76.95 | 77.01 | 75.23 | 75.64 | 3,649,445 | -1.39(-1.80%) |
Sep 05, 2023 | 77.67 | 78.12 | 76.68 | 77.03 | 3,321,728 | -0.89(-1.14%) |