Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 74.12 | 75.89 | 73.34 | 73.95 | 1,715,199 | -1.91(-2.52%) |
May 15, 2024 | 76.37 | 77.13 | 75.45 | 75.86 | 1,274,558 | +0.22(+0.29%) |
May 14, 2024 | 76.38 | 76.90 | 74.84 | 75.64 | 1,127,413 | +0.34(+0.45%) |
May 13, 2024 | 75.57 | 77.48 | 75.20 | 75.30 | 1,400,220 | +0.27(+0.36%) |
May 10, 2024 | 76.15 | 76.40 | 74.51 | 75.03 | 607,310 | -0.61(-0.81%) |
May 09, 2024 | 74.54 | 75.81 | 74.00 | 75.64 | 766,643 | +0.86(+1.15%) |
May 08, 2024 | 73.59 | 75.32 | 73.30 | 74.78 | 584,357 | +0.27(+0.36%) |
May 07, 2024 | 74.30 | 75.54 | 73.84 | 74.51 | 725,075 | +0.65(+0.88%) |
May 06, 2024 | 76.83 | 77.09 | 73.69 | 73.86 | 1,361,117 | -2.45(-3.21%) |
May 03, 2024 | 75.85 | 77.39 | 75.71 | 76.31 | 790,212 | +1.39(+1.86%) |
May 02, 2024 | 73.95 | 75.01 | 73.00 | 74.92 | 610,422 | +1.89(+2.59%) |
May 01, 2024 | 72.78 | 74.21 | 72.74 | 73.03 | 1,293,006 | +0.05(+0.07%) |
Apr 30, 2024 | 74.74 | 75.96 | 72.77 | 72.98 | 1,749,453 | -2.44(-3.24%) |
Apr 29, 2024 | 75.27 | 76.14 | 73.94 | 75.42 | 1,221,766 | +0.28(+0.37%) |
Apr 26, 2024 | 74.82 | 75.95 | 74.15 | 75.14 | 721,695 | +0.43(+0.58%) |
Apr 25, 2024 | 74.74 | 74.86 | 71.82 | 74.71 | 1,434,266 | -1.82(-2.38%) |
Apr 24, 2024 | 77.37 | 77.60 | 75.82 | 76.53 | 931,081 | -1.47(-1.88%) |
Apr 23, 2024 | 77.44 | 78.08 | 75.87 | 78.00 | 1,267,560 | +0.78(+1.01%) |
Apr 22, 2024 | 79.21 | 79.41 | 76.56 | 77.22 | 2,041,633 | -1.47(-1.87%) |
Apr 19, 2024 | 77.11 | 78.79 | 76.54 | 78.69 | 1,732,239 | +1.49(+1.93%) |
Apr 18, 2024 | 75.04 | 77.34 | 74.46 | 77.20 | 2,123,228 | +3.15(+4.25%) |
Apr 17, 2024 | 72.78 | 74.50 | 72.25 | 74.05 | 1,773,854 | +2.44(+3.41%) |
Apr 16, 2024 | 69.30 | 71.93 | 68.82 | 71.61 | 1,593,335 | +1.53(+2.18%) |
Apr 15, 2024 | 72.10 | 72.49 | 69.97 | 70.08 | 1,402,544 | -0.42(-0.60%) |
Apr 12, 2024 | 74.11 | 74.75 | 70.38 | 70.50 | 1,580,573 | -3.85(-5.18%) |
Apr 11, 2024 | 77.99 | 77.99 | 73.67 | 74.35 | 1,836,121 | -3.35(-4.31%) |
Apr 10, 2024 | 76.25 | 77.95 | 75.33 | 77.70 | 1,206,222 | -0.51(-0.65%) |
Apr 09, 2024 | 77.96 | 79.59 | 77.77 | 78.21 | 1,212,568 | +0.33(+0.42%) |
Apr 08, 2024 | 77.25 | 78.62 | 77.13 | 77.88 | 1,230,502 | +0.79(+1.02%) |
Apr 05, 2024 | 78.86 | 79.70 | 76.53 | 77.09 | 1,644,113 | -1.91(-2.42%) |
Apr 04, 2024 | 84.58 | 85.03 | 78.92 | 79.01 | 2,148,472 | -4.88(-5.82%) |
Apr 03, 2024 | 83.39 | 84.36 | 83.16 | 83.89 | 1,388,017 | +0.24(+0.29%) |
Apr 02, 2024 | 84.19 | 85.31 | 83.13 | 83.65 | 1,320,544 | -1.51(-1.77%) |
Apr 01, 2024 | 86.09 | 86.19 | 84.62 | 85.16 | 1,190,380 | +0.34(+0.40%) |
Mar 28, 2024 | 85.27 | 86.03 | 84.76 | 84.82 | 1,464,543 | -0.23(-0.27%) |
Mar 27, 2024 | 84.61 | 85.65 | 84.50 | 85.05 | 2,271,539 | +1.07(+1.27%) |
Mar 26, 2024 | 84.08 | 84.84 | 83.60 | 83.98 | 1,703,623 | +0.00(+0.00%) |
Mar 25, 2024 | 86.43 | 87.08 | 83.60 | 83.98 | 2,201,731 | -1.51(-1.76%) |
Mar 22, 2024 | 85.80 | 86.28 | 84.75 | 85.48 | 1,584,642 | -0.69(-0.80%) |
Mar 21, 2024 | 85.80 | 88.28 | 85.09 | 86.17 | 2,678,828 | +1.60(+1.90%) |
Mar 20, 2024 | 84.90 | 85.08 | 83.48 | 84.57 | 1,526,752 | +1.01(+1.20%) |
Mar 19, 2024 | 83.93 | 85.08 | 82.70 | 83.56 | 2,769,677 | -0.36(-0.43%) |
Mar 18, 2024 | 81.81 | 84.18 | 80.74 | 83.92 | 2,185,165 | +2.41(+2.96%) |
Mar 15, 2024 | 78.67 | 81.63 | 78.67 | 81.51 | 5,317,275 | +2.23(+2.82%) |
Mar 14, 2024 | 79.75 | 79.88 | 77.56 | 79.27 | 2,582,798 | -0.38(-0.48%) |
Mar 13, 2024 | 78.16 | 80.69 | 77.62 | 79.65 | 3,548,471 | +1.43(+1.82%) |
Mar 12, 2024 | 77.25 | 79.99 | 76.75 | 78.23 | 4,536,501 | +2.70(+3.58%) |
Mar 11, 2024 | 72.54 | 75.77 | 70.22 | 75.53 | 3,807,484 | +2.68(+3.68%) |
Mar 08, 2024 | 73.67 | 74.90 | 72.40 | 72.85 | 1,676,666 | -0.60(-0.81%) |
Mar 07, 2024 | 71.81 | 73.75 | 71.81 | 73.44 | 1,827,365 | +1.77(+2.48%) |
Mar 06, 2024 | 73.02 | 73.12 | 70.07 | 71.67 | 1,617,954 | -0.76(-1.05%) |
Mar 05, 2024 | 69.32 | 72.49 | 69.29 | 72.43 | 2,282,401 | +2.99(+4.31%) |
Mar 04, 2024 | 68.06 | 69.72 | 67.89 | 69.44 | 2,578,085 | +0.40(+0.58%) |
Mar 01, 2024 | 67.34 | 69.29 | 65.87 | 69.04 | 1,943,838 | +1.71(+2.55%) |
Feb 29, 2024 | 68.90 | 69.70 | 65.50 | 67.32 | 2,665,345 | +1.12(+1.69%) |
Feb 28, 2024 | 65.52 | 69.25 | 63.63 | 66.21 | 7,539,508 | +1.66(+2.58%) |
Feb 27, 2024 | 61.83 | 64.60 | 61.36 | 64.54 | 2,986,948 | +4.40(+7.31%) |
Feb 26, 2024 | 60.68 | 62.84 | 59.99 | 60.15 | 2,044,179 | -0.76(-1.24%) |
Feb 23, 2024 | 60.13 | 61.85 | 60.13 | 60.90 | 1,685,217 | +0.41(+0.68%) |
Feb 22, 2024 | 60.87 | 61.68 | 60.11 | 60.50 | 1,915,258 | -0.48(-0.78%) |
Feb 21, 2024 | 60.88 | 62.09 | 60.24 | 60.97 | 1,439,426 | -0.64(-1.04%) |
Feb 20, 2024 | 64.22 | 64.86 | 61.55 | 61.61 | 1,919,212 | -2.67(-4.16%) |
Feb 16, 2024 | 64.16 | 66.45 | 63.73 | 64.28 | 1,782,137 | -0.16(-0.25%) |
Feb 15, 2024 | 63.48 | 64.68 | 63.48 | 64.44 | 1,246,570 | +0.39(+0.61%) |
Feb 14, 2024 | 64.70 | 64.79 | 63.05 | 64.05 | 1,124,650 | -0.17(-0.26%) |
Feb 13, 2024 | 64.11 | 64.88 | 62.24 | 64.22 | 1,614,519 | -1.61(-2.45%) |
Feb 12, 2024 | 63.79 | 66.26 | 63.73 | 65.84 | 1,276,550 | +2.74(+4.34%) |
Feb 09, 2024 | 63.80 | 64.30 | 62.86 | 63.10 | 1,905,016 | -0.84(-1.31%) |
Feb 08, 2024 | 64.60 | 65.07 | 63.59 | 63.93 | 1,217,777 | -1.94(-2.95%) |
Feb 07, 2024 | 66.19 | 66.55 | 64.99 | 65.88 | 1,090,242 | -0.28(-0.42%) |
Feb 06, 2024 | 64.74 | 66.50 | 64.35 | 66.16 | 761,459 | +1.24(+1.90%) |
Feb 05, 2024 | 66.74 | 66.80 | 63.43 | 64.92 | 1,548,509 | -2.65(-3.92%) |
Feb 02, 2024 | 68.26 | 68.63 | 67.28 | 67.57 | 1,350,620 | -1.45(-2.09%) |
Feb 01, 2024 | 66.69 | 69.23 | 66.69 | 69.02 | 1,169,060 | +2.38(+3.58%) |
Jan 31, 2024 | 67.29 | 68.48 | 66.30 | 66.64 | 1,779,759 | -0.40(-0.59%) |
Jan 30, 2024 | 66.75 | 67.48 | 66.55 | 67.03 | 877,760 | +0.29(+0.43%) |
Jan 29, 2024 | 66.04 | 67.80 | 65.19 | 66.75 | 1,295,186 | +0.71(+1.07%) |
Jan 26, 2024 | 66.45 | 67.14 | 65.62 | 66.04 | 784,339 | +0.12(+0.18%) |
Jan 25, 2024 | 66.00 | 67.51 | 64.98 | 65.92 | 922,713 | +0.69(+1.05%) |
Jan 24, 2024 | 66.60 | 66.74 | 64.88 | 65.23 | 1,496,424 | -0.64(-0.97%) |
Jan 23, 2024 | 66.89 | 69.16 | 64.99 | 65.87 | 2,289,822 | +0.64(+0.98%) |
Jan 22, 2024 | 64.04 | 65.49 | 63.30 | 65.23 | 1,756,716 | +1.68(+2.65%) |
Jan 19, 2024 | 62.29 | 63.65 | 60.69 | 63.55 | 1,478,633 | +1.57(+2.54%) |
Jan 18, 2024 | 60.74 | 62.11 | 60.74 | 61.97 | 1,574,365 | +1.13(+1.85%) |
Jan 17, 2024 | 60.55 | 61.79 | 60.21 | 60.84 | 1,042,827 | -0.36(-0.59%) |
Jan 16, 2024 | 60.80 | 61.83 | 60.62 | 61.20 | 1,272,289 | +0.10(+0.16%) |
Jan 12, 2024 | 62.61 | 64.01 | 61.10 | 61.10 | 1,242,942 | -1.13(-1.81%) |
Jan 11, 2024 | 60.44 | 62.45 | 60.08 | 62.23 | 1,200,295 | +1.69(+2.80%) |
Jan 10, 2024 | 60.84 | 62.00 | 60.13 | 60.54 | 1,258,915 | -0.41(-0.67%) |
Jan 09, 2024 | 61.16 | 61.87 | 60.62 | 60.94 | 999,345 | -0.52(-0.84%) |
Jan 08, 2024 | 60.74 | 62.15 | 60.41 | 61.46 | 1,400,359 | +0.39(+0.63%) |
Jan 05, 2024 | 60.06 | 62.44 | 59.83 | 61.07 | 1,392,802 | +1.02(+1.70%) |
Jan 04, 2024 | 60.39 | 61.06 | 59.76 | 60.05 | 2,060,821 | -0.51(-0.84%) |
Jan 03, 2024 | 60.73 | 62.60 | 60.38 | 60.56 | 1,786,937 | -0.94(-1.53%) |
Jan 02, 2024 | 60.51 | 63.21 | 60.04 | 61.50 | 1,426,076 | +0.91(+1.51%) |
Dec 29, 2023 | 60.70 | 60.92 | 60.35 | 60.58 | 1,404,059 | -0.46(-0.75%) |
Dec 28, 2023 | 60.86 | 61.70 | 60.53 | 61.04 | 901,854 | -0.07(-0.11%) |
Dec 27, 2023 | 60.77 | 61.11 | 60.46 | 61.11 | 1,296,306 | +0.64(+1.05%) |
Dec 26, 2023 | 60.79 | 61.12 | 60.31 | 60.48 | 1,080,239 | -0.33(-0.54%) |
Dec 22, 2023 | 59.71 | 61.48 | 59.71 | 60.80 | 1,183,363 | +0.56(+0.92%) |
Dec 21, 2023 | 60.48 | 60.77 | 59.11 | 60.25 | 982,820 | +1.23(+2.09%) |
Dec 20, 2023 | 60.16 | 60.90 | 59.01 | 59.02 | 1,657,381 | -1.40(-2.32%) |
Dec 19, 2023 | 60.62 | 61.45 | 59.90 | 60.42 | 1,882,331 | +0.20(+0.33%) |
Dec 18, 2023 | 62.31 | 62.41 | 59.55 | 60.22 | 1,654,611 | -2.04(-3.28%) |
Dec 15, 2023 | 63.64 | 64.13 | 61.44 | 62.26 | 2,426,473 | -1.24(-1.95%) |
Dec 14, 2023 | 61.87 | 65.56 | 61.54 | 63.50 | 3,491,727 | +3.12(+5.16%) |
Dec 13, 2023 | 56.03 | 60.73 | 55.58 | 60.39 | 2,824,335 | +4.55(+8.14%) |
Dec 12, 2023 | 56.36 | 56.39 | 55.53 | 55.84 | 1,881,838 | -0.82(-1.45%) |
Dec 11, 2023 | 55.83 | 58.79 | 55.54 | 56.66 | 3,421,172 | +0.80(+1.44%) |
Dec 08, 2023 | 55.90 | 56.13 | 54.55 | 55.86 | 4,265,796 | +0.02(+0.04%) |
Dec 07, 2023 | 55.32 | 56.14 | 54.98 | 55.84 | 2,169,466 | +1.08(+1.98%) |
Dec 06, 2023 | 53.51 | 55.03 | 53.01 | 54.76 | 1,697,502 | +1.99(+3.76%) |
Dec 05, 2023 | 55.00 | 55.02 | 51.94 | 52.77 | 1,592,147 | -2.45(-4.44%) |
Dec 04, 2023 | 53.73 | 55.59 | 53.42 | 55.22 | 1,944,319 | +1.53(+2.85%) |
Dec 01, 2023 | 50.62 | 53.70 | 50.27 | 53.70 | 2,228,022 | +3.28(+6.50%) |
Nov 30, 2023 | 51.49 | 51.59 | 49.83 | 50.42 | 1,651,947 | -0.78(-1.53%) |
Nov 29, 2023 | 51.52 | 52.74 | 50.44 | 51.20 | 1,481,945 | -0.06(-0.12%) |
Nov 28, 2023 | 50.49 | 51.38 | 50.18 | 51.26 | 1,432,412 | +0.63(+1.24%) |
Nov 27, 2023 | 52.45 | 52.58 | 50.63 | 50.64 | 1,885,782 | -2.05(-3.90%) |
Nov 24, 2023 | 51.95 | 52.95 | 51.74 | 52.69 | 845,259 | +0.49(+0.93%) |
Nov 22, 2023 | 51.08 | 52.39 | 50.32 | 52.21 | 1,592,560 | +1.59(+3.14%) |
Nov 21, 2023 | 52.07 | 52.21 | 50.24 | 50.62 | 1,836,862 | -2.02(-3.83%) |
Nov 20, 2023 | 50.33 | 53.01 | 49.54 | 52.63 | 2,219,484 | +2.67(+5.34%) |
Nov 17, 2023 | 53.61 | 53.87 | 48.67 | 49.96 | 5,605,364 | -3.07(-5.78%) |
Nov 16, 2023 | 53.22 | 54.02 | 50.16 | 53.03 | 5,152,064 | -2.23(-4.04%) |
Nov 15, 2023 | 54.40 | 60.35 | 52.39 | 55.26 | 8,524,482 | -2.71(-4.67%) |
Nov 14, 2023 | 57.58 | 60.07 | 57.03 | 57.97 | 2,672,870 | +2.44(+4.40%) |
Nov 13, 2023 | 55.25 | 56.23 | 55.12 | 55.53 | 1,729,319 | -0.19(-0.34%) |
Nov 10, 2023 | 56.01 | 56.52 | 54.81 | 55.72 | 1,589,424 | -0.01(-0.02%) |
Nov 09, 2023 | 57.35 | 57.46 | 55.47 | 55.73 | 1,671,887 | -1.49(-2.60%) |
Nov 08, 2023 | 57.77 | 58.21 | 57.10 | 57.22 | 1,003,233 | -0.73(-1.27%) |
Nov 07, 2023 | 56.02 | 58.41 | 55.61 | 57.95 | 1,653,391 | +1.71(+3.04%) |
Nov 06, 2023 | 56.64 | 57.76 | 56.15 | 56.25 | 1,722,968 | -0.48(-0.84%) |
Nov 03, 2023 | 53.62 | 56.83 | 53.11 | 56.72 | 2,617,751 | +4.17(+7.93%) |
Nov 02, 2023 | 51.71 | 52.81 | 51.38 | 52.55 | 1,245,394 | +1.38(+2.70%) |
Nov 01, 2023 | 51.85 | 51.85 | 50.58 | 51.17 | 1,244,070 | -0.48(-0.92%) |
Oct 31, 2023 | 51.09 | 52.34 | 50.55 | 51.65 | 1,301,303 | +0.69(+1.36%) |
Oct 30, 2023 | 49.76 | 51.20 | 49.76 | 50.96 | 1,501,128 | +1.42(+2.87%) |
Oct 27, 2023 | 50.62 | 50.90 | 49.35 | 49.54 | 1,244,623 | -1.12(-2.21%) |
Oct 26, 2023 | 49.63 | 50.97 | 49.25 | 50.66 | 1,764,673 | +1.18(+2.39%) |
Oct 25, 2023 | 47.66 | 49.50 | 47.38 | 49.48 | 1,903,294 | +1.58(+3.30%) |
Oct 24, 2023 | 48.34 | 49.44 | 47.64 | 47.90 | 1,732,600 | -0.20(-0.41%) |
Oct 23, 2023 | 50.30 | 50.46 | 47.88 | 48.10 | 2,547,931 | -2.73(-5.37%) |
Oct 20, 2023 | 50.73 | 51.81 | 50.64 | 50.83 | 1,365,595 | -0.10(-0.19%) |
Oct 19, 2023 | 52.50 | 53.16 | 50.67 | 50.93 | 1,763,564 | -1.93(-3.64%) |
Oct 18, 2023 | 53.92 | 54.10 | 52.83 | 52.85 | 1,222,706 | -1.43(-2.63%) |
Oct 17, 2023 | 52.78 | 54.84 | 52.62 | 54.28 | 1,675,052 | +1.08(+2.03%) |
Oct 16, 2023 | 51.01 | 53.43 | 50.77 | 53.20 | 2,056,411 | +2.82(+5.60%) |
Oct 13, 2023 | 49.54 | 50.41 | 48.92 | 50.38 | 1,413,814 | +0.77(+1.56%) |
Oct 12, 2023 | 50.73 | 51.11 | 49.10 | 49.61 | 1,606,183 | -1.03(-2.04%) |
Oct 11, 2023 | 51.64 | 51.95 | 50.30 | 50.64 | 1,507,346 | -0.82(-1.59%) |
Oct 10, 2023 | 51.11 | 52.20 | 50.93 | 51.46 | 2,163,809 | +0.72(+1.42%) |
Oct 09, 2023 | 50.93 | 51.24 | 49.53 | 50.74 | 2,035,495 | -0.62(-1.21%) |
Oct 06, 2023 | 51.59 | 52.76 | 51.15 | 51.36 | 1,802,940 | -0.96(-1.83%) |
Oct 05, 2023 | 51.18 | 52.96 | 50.41 | 52.32 | 2,148,454 | +0.57(+1.11%) |
Oct 04, 2023 | 52.88 | 53.24 | 51.32 | 51.74 | 1,799,886 | -1.01(-1.91%) |
Oct 03, 2023 | 52.93 | 53.80 | 52.28 | 52.75 | 2,420,130 | -0.53(-1.00%) |
Oct 02, 2023 | 55.43 | 55.47 | 53.23 | 53.29 | 1,753,052 | -1.97(-3.56%) |
Sep 29, 2023 | 55.26 | 56.56 | 54.89 | 55.25 | 1,935,604 | +0.85(+1.56%) |
Sep 28, 2023 | 53.22 | 54.55 | 52.61 | 54.40 | 2,115,780 | +0.25(+0.46%) |
Sep 27, 2023 | 54.39 | 55.19 | 53.84 | 54.15 | 1,735,830 | -0.13(-0.24%) |
Sep 26, 2023 | 55.78 | 55.78 | 54.27 | 54.28 | 2,134,457 | -1.95(-3.46%) |
Sep 25, 2023 | 56.64 | 56.51 | 56.01 | 56.23 | 1,642,255 | -0.67(-1.18%) |
Sep 22, 2023 | 57.93 | 58.18 | 56.48 | 56.90 | 1,585,476 | -0.63(-1.10%) |
Sep 21, 2023 | 58.99 | 59.12 | 57.34 | 57.53 | 1,774,470 | -1.86(-3.13%) |
Sep 20, 2023 | 59.38 | 60.61 | 58.82 | 59.39 | 1,920,711 | +0.45(+0.77%) |
Sep 19, 2023 | 57.31 | 59.31 | 57.27 | 58.94 | 1,923,651 | +1.48(+2.58%) |
Sep 18, 2023 | 58.76 | 58.76 | 56.82 | 57.45 | 2,068,021 | -1.64(-2.78%) |
Sep 15, 2023 | 60.27 | 60.36 | 58.15 | 59.09 | 4,522,155 | +0.20(+0.34%) |
Sep 14, 2023 | 57.76 | 58.94 | 57.49 | 58.90 | 2,459,614 | +1.67(+2.92%) |
Sep 13, 2023 | 56.76 | 57.60 | 55.72 | 57.23 | 3,448,241 | +0.46(+0.82%) |
Sep 12, 2023 | 59.85 | 60.73 | 56.76 | 56.76 | 5,650,453 | -5.02(-8.12%) |
Sep 11, 2023 | 63.99 | 64.22 | 61.68 | 61.78 | 1,894,526 | -2.04(-3.20%) |
Sep 08, 2023 | 62.30 | 64.25 | 62.06 | 63.83 | 1,777,303 | +1.21(+1.92%) |
Sep 07, 2023 | 65.64 | 65.81 | 62.49 | 62.62 | 2,969,301 | -3.57(-5.39%) |
Sep 06, 2023 | 66.37 | 67.17 | 65.70 | 66.19 | 2,051,617 | -0.55(-0.83%) |
Sep 05, 2023 | 66.36 | 68.47 | 65.95 | 66.74 | 1,896,459 | -0.09(-0.13%) |