Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 71.30 | 71.30 | 70.82 | 71.21 | 295,191 | +0.41(+0.58%) |
May 09, 2024 | 70.21 | 70.90 | 70.17 | 70.80 | 284,593 | +0.96(+1.37%) |
May 08, 2024 | 69.47 | 69.97 | 69.45 | 69.84 | 185,450 | +0.22(+0.32%) |
May 07, 2024 | 69.70 | 69.93 | 69.46 | 69.62 | 250,600 | +0.97(+1.41%) |
May 06, 2024 | 68.06 | 68.80 | 68.04 | 68.65 | 186,467 | +0.32(+0.47%) |
May 03, 2024 | 68.30 | 68.56 | 67.83 | 68.33 | 267,820 | +0.72(+1.06%) |
May 02, 2024 | 67.26 | 67.79 | 67.08 | 67.61 | 526,964 | +0.49(+0.73%) |
May 01, 2024 | 66.82 | 67.62 | 66.69 | 67.12 | 257,789 | +0.47(+0.71%) |
Apr 30, 2024 | 66.68 | 66.93 | 66.43 | 66.65 | 217,199 | -0.47(-0.70%) |
Apr 29, 2024 | 67.10 | 67.42 | 67.04 | 67.12 | 231,745 | +0.81(+1.22%) |
Apr 26, 2024 | 66.80 | 66.93 | 66.30 | 66.31 | 287,058 | -0.45(-0.67%) |
Apr 25, 2024 | 66.32 | 66.81 | 66.00 | 66.76 | 232,314 | -0.06(-0.09%) |
Apr 24, 2024 | 66.73 | 66.96 | 66.40 | 66.82 | 253,779 | -0.02(-0.03%) |
Apr 23, 2024 | 66.28 | 67.11 | 66.27 | 66.84 | 336,495 | +0.99(+1.50%) |
Apr 22, 2024 | 65.41 | 66.08 | 65.28 | 65.85 | 451,422 | +0.47(+0.72%) |
Apr 19, 2024 | 65.49 | 65.85 | 65.32 | 65.38 | 488,885 | -0.06(-0.09%) |
Apr 18, 2024 | 65.20 | 65.49 | 64.93 | 65.44 | 350,427 | +0.85(+1.32%) |
Apr 17, 2024 | 64.28 | 64.73 | 63.99 | 64.59 | 286,466 | +1.07(+1.68%) |
Apr 16, 2024 | 64.03 | 64.10 | 63.31 | 63.52 | 449,538 | -0.99(-1.53%) |
Apr 15, 2024 | 65.11 | 65.20 | 64.41 | 64.51 | 312,167 | -0.49(-0.75%) |
Apr 12, 2024 | 65.25 | 66.09 | 64.90 | 65.00 | 437,711 | +0.34(+0.53%) |
Apr 11, 2024 | 65.26 | 65.27 | 64.20 | 64.66 | 246,272 | -0.21(-0.32%) |
Apr 10, 2024 | 65.95 | 65.95 | 64.68 | 64.87 | 294,050 | -1.90(-2.85%) |
Apr 09, 2024 | 66.77 | 66.98 | 66.32 | 66.77 | 215,266 | +0.21(+0.32%) |
Apr 08, 2024 | 66.29 | 67.00 | 66.29 | 66.56 | 414,404 | +0.23(+0.35%) |
Apr 05, 2024 | 66.77 | 66.88 | 66.01 | 66.33 | 404,703 | -1.88(-2.76%) |
Apr 04, 2024 | 68.83 | 68.96 | 67.91 | 68.21 | 233,135 | +0.05(+0.07%) |
Apr 03, 2024 | 68.00 | 68.42 | 67.61 | 68.16 | 247,308 | +0.14(+0.21%) |
Apr 02, 2024 | 67.99 | 68.55 | 67.98 | 68.02 | 320,999 | +0.19(+0.28%) |
Apr 01, 2024 | 67.92 | 68.08 | 67.35 | 67.83 | 232,894 | -0.39(-0.57%) |
Mar 28, 2024 | 67.98 | 68.39 | 68.21 | 68.22 | 279,978 | +0.39(+0.57%) |
Mar 27, 2024 | 66.64 | 67.90 | 66.63 | 67.83 | 302,265 | +0.68(+1.01%) |
Mar 26, 2024 | 67.85 | 67.97 | 67.12 | 67.15 | 372,552 | -0.83(-1.22%) |
Mar 25, 2024 | 68.19 | 68.39 | 67.94 | 67.98 | 478,992 | -0.02(-0.03%) |
Mar 22, 2024 | 67.68 | 68.33 | 67.68 | 68.00 | 217,581 | +0.08(+0.12%) |
Mar 21, 2024 | 68.73 | 68.94 | 67.88 | 67.92 | 311,039 | -0.61(-0.89%) |
Mar 20, 2024 | 67.85 | 68.55 | 67.70 | 68.53 | 283,873 | +1.24(+1.84%) |
Mar 19, 2024 | 67.17 | 67.44 | 67.04 | 67.29 | 184,182 | +0.08(+0.12%) |
Mar 18, 2024 | 67.59 | 67.63 | 67.11 | 67.21 | 227,667 | -0.68(-1.00%) |
Mar 15, 2024 | 67.71 | 67.97 | 67.41 | 67.89 | 368,621 | +0.44(+0.65%) |
Mar 14, 2024 | 67.90 | 67.92 | 67.08 | 67.45 | 219,501 | -0.15(-0.22%) |
Mar 13, 2024 | 67.83 | 68.16 | 67.60 | 67.60 | 224,379 | +0.11(+0.16%) |
Mar 12, 2024 | 68.15 | 68.19 | 67.08 | 67.49 | 333,526 | -1.10(-1.60%) |
Mar 11, 2024 | 68.58 | 68.80 | 68.28 | 68.59 | 236,827 | -0.21(-0.31%) |
Mar 08, 2024 | 68.72 | 69.04 | 68.59 | 68.80 | 380,700 | +0.08(+0.12%) |
Mar 07, 2024 | 68.93 | 69.03 | 68.45 | 68.72 | 266,196 | +0.30(+0.44%) |
Mar 06, 2024 | 68.67 | 68.87 | 68.13 | 68.42 | 299,131 | +0.67(+0.99%) |
Mar 05, 2024 | 67.90 | 68.51 | 67.67 | 67.75 | 406,163 | +0.27(+0.40%) |
Mar 04, 2024 | 66.40 | 67.58 | 66.36 | 67.48 | 375,373 | +0.95(+1.43%) |
Mar 01, 2024 | 66.51 | 66.70 | 65.86 | 66.53 | 253,997 | -0.13(-0.20%) |
Feb 29, 2024 | 67.01 | 67.38 | 66.55 | 66.66 | 326,054 | +0.58(+0.88%) |
Feb 28, 2024 | 65.92 | 66.23 | 65.81 | 66.08 | 376,251 | -0.30(-0.45%) |
Feb 27, 2024 | 65.94 | 66.41 | 65.80 | 66.38 | 208,506 | +0.72(+1.10%) |
Feb 26, 2024 | 66.35 | 66.39 | 65.62 | 65.66 | 284,396 | -0.98(-1.47%) |
Feb 23, 2024 | 66.53 | 66.91 | 66.38 | 66.64 | 240,860 | +0.61(+0.92%) |
Feb 22, 2024 | 66.08 | 66.32 | 65.60 | 66.03 | 349,463 | -0.65(-0.97%) |
Feb 21, 2024 | 66.55 | 66.91 | 66.23 | 66.68 | 533,497 | -0.03(-0.04%) |
Feb 20, 2024 | 66.25 | 66.88 | 66.18 | 66.71 | 647,735 | +1.62(+2.49%) |
Feb 16, 2024 | 64.72 | 65.21 | 64.63 | 65.09 | 256,503 | +0.29(+0.45%) |
Feb 15, 2024 | 64.48 | 65.03 | 64.38 | 64.80 | 297,444 | +0.78(+1.22%) |
Feb 14, 2024 | 63.86 | 64.08 | 63.60 | 64.02 | 896,612 | +0.32(+0.50%) |
Feb 13, 2024 | 64.31 | 64.36 | 63.35 | 63.70 | 289,420 | -0.88(-1.36%) |
Feb 12, 2024 | 64.08 | 64.64 | 63.88 | 64.58 | 412,314 | +0.36(+0.56%) |
Feb 09, 2024 | 64.28 | 64.52 | 63.77 | 64.22 | 428,668 | -0.66(-1.02%) |
Feb 08, 2024 | 65.69 | 65.78 | 64.74 | 64.88 | 468,803 | -1.58(-2.38%) |
Feb 07, 2024 | 66.52 | 66.64 | 66.33 | 66.46 | 484,113 | -0.11(-0.17%) |
Feb 06, 2024 | 66.08 | 66.64 | 65.99 | 66.57 | 1,427,147 | -0.28(-0.42%) |
Feb 05, 2024 | 66.73 | 67.03 | 66.46 | 66.85 | 985,405 | -0.03(-0.04%) |
Feb 02, 2024 | 67.44 | 67.52 | 66.38 | 66.88 | 224,725 | -1.70(-2.48%) |
Feb 01, 2024 | 67.47 | 68.62 | 67.12 | 68.58 | 622,249 | +1.05(+1.55%) |
Jan 31, 2024 | 67.94 | 68.40 | 67.36 | 67.53 | 232,266 | +0.02(+0.03%) |
Jan 30, 2024 | 67.42 | 67.75 | 67.11 | 67.51 | 190,914 | -0.02(-0.03%) |
Jan 29, 2024 | 67.21 | 67.69 | 66.95 | 67.53 | 282,778 | +0.31(+0.46%) |
Jan 26, 2024 | 66.93 | 67.40 | 66.93 | 67.22 | 260,916 | +0.65(+0.98%) |
Jan 25, 2024 | 66.45 | 66.58 | 65.92 | 66.57 | 281,243 | +0.29(+0.44%) |
Jan 24, 2024 | 67.34 | 67.46 | 66.26 | 66.28 | 1,763,202 | -0.42(-0.63%) |
Jan 23, 2024 | 65.94 | 66.73 | 65.73 | 66.70 | 2,033,632 | +0.32(+0.48%) |
Jan 22, 2024 | 66.45 | 66.72 | 66.10 | 66.38 | 563,816 | +0.27(+0.41%) |
Jan 19, 2024 | 65.80 | 66.14 | 65.57 | 66.11 | 272,810 | +0.17(+0.26%) |
Jan 18, 2024 | 66.03 | 66.07 | 65.56 | 65.94 | 304,546 | -0.29(-0.44%) |
Jan 17, 2024 | 66.11 | 66.51 | 65.84 | 66.23 | 501,662 | -1.83(-2.69%) |
Jan 16, 2024 | 68.38 | 68.45 | 67.92 | 68.06 | 271,161 | -0.62(-0.90%) |
Jan 12, 2024 | 68.75 | 68.90 | 68.48 | 68.68 | 218,648 | +0.39(+0.57%) |
Jan 11, 2024 | 69.02 | 69.07 | 67.80 | 68.29 | 320,133 | -0.58(-0.84%) |
Jan 10, 2024 | 68.87 | 69.08 | 68.83 | 68.87 | 168,654 | -0.03(-0.04%) |
Jan 09, 2024 | 68.70 | 69.12 | 68.70 | 68.90 | 348,867 | -0.27(-0.39%) |
Jan 08, 2024 | 68.95 | 69.20 | 68.82 | 69.17 | 299,342 | -0.11(-0.16%) |
Jan 05, 2024 | 68.66 | 69.31 | 68.53 | 69.28 | 291,527 | +0.30(+0.43%) |
Jan 04, 2024 | 68.78 | 69.36 | 68.76 | 68.98 | 593,559 | +0.60(+0.88%) |
Jan 03, 2024 | 67.41 | 68.50 | 67.41 | 68.38 | 335,143 | +0.56(+0.83%) |
Jan 02, 2024 | 67.31 | 67.99 | 67.22 | 67.82 | 454,282 | -0.17(-0.25%) |
Dec 29, 2023 | 67.85 | 68.11 | 67.62 | 67.99 | 192,192 | -0.22(-0.32%) |
Dec 28, 2023 | 68.32 | 68.55 | 68.11 | 68.21 | 181,744 | -0.27(-0.39%) |
Dec 27, 2023 | 68.09 | 68.61 | 68.00 | 68.48 | 276,427 | -0.41(-0.60%) |
Dec 26, 2023 | 68.39 | 69.00 | 68.36 | 68.89 | 171,141 | +0.27(+0.39%) |
Dec 22, 2023 | 68.53 | 69.09 | 68.27 | 68.62 | 252,273 | +0.44(+0.65%) |
Dec 21, 2023 | 67.82 | 68.18 | 67.54 | 68.18 | 367,347 | +0.85(+1.26%) |
Dec 20, 2023 | 67.88 | 68.29 | 67.33 | 67.33 | 308,417 | -0.48(-0.71%) |
Dec 19, 2023 | 67.70 | 68.09 | 67.54 | 67.81 | 322,822 | +0.66(+0.98%) |
Dec 18, 2023 | 67.86 | 67.86 | 66.97 | 67.15 | 356,889 | -0.67(-0.99%) |
Dec 15, 2023 | 68.24 | 68.43 | 67.67 | 67.82 | 472,856 | -1.47(-2.12%) |
Dec 14, 2023 | 69.80 | 69.96 | 69.18 | 69.29 | 410,401 | -0.01(-0.01%) |
Dec 13, 2023 | 67.81 | 69.36 | 67.41 | 69.30 | 615,757 | +2.35(+3.51%) |
Dec 12, 2023 | 68.15 | 68.21 | 66.63 | 66.95 | 1,417,307 | -0.82(-1.21%) |
Dec 11, 2023 | 67.40 | 67.87 | 67.33 | 67.77 | 483,170 | +0.30(+0.44%) |
Dec 08, 2023 | 67.15 | 67.58 | 67.07 | 67.47 | 336,180 | -0.34(-0.50%) |
Dec 07, 2023 | 68.04 | 68.25 | 67.79 | 67.81 | 361,207 | +0.68(+1.01%) |
Dec 06, 2023 | 66.96 | 67.28 | 66.80 | 67.13 | 322,068 | +0.89(+1.34%) |
Dec 05, 2023 | 66.20 | 66.42 | 66.00 | 66.24 | 582,248 | +0.03(+0.05%) |
Dec 04, 2023 | 66.14 | 66.68 | 66.11 | 66.21 | 455,065 | -0.63(-0.94%) |
Dec 01, 2023 | 65.98 | 66.92 | 65.94 | 66.84 | 401,316 | +0.83(+1.26%) |
Nov 30, 2023 | 65.72 | 66.24 | 65.44 | 66.01 | 401,132 | +0.10(+0.15%) |
Nov 29, 2023 | 66.09 | 66.22 | 65.69 | 65.91 | 434,543 | +0.21(+0.32%) |
Nov 28, 2023 | 65.71 | 66.35 | 65.50 | 65.70 | 577,675 | +0.29(+0.44%) |
Nov 27, 2023 | 64.92 | 65.51 | 64.56 | 65.41 | 413,912 | +0.44(+0.68%) |
Nov 24, 2023 | 64.37 | 65.00 | 64.29 | 64.97 | 389,047 | +0.47(+0.73%) |
Nov 22, 2023 | 64.86 | 64.95 | 64.09 | 64.50 | 413,538 | +0.10(+0.16%) |
Nov 21, 2023 | 64.37 | 64.93 | 64.31 | 64.40 | 1,131,460 | +0.39(+0.61%) |
Nov 20, 2023 | 62.96 | 64.11 | 62.70 | 64.01 | 1,494,743 | +0.76(+1.20%) |
Nov 17, 2023 | 62.64 | 63.58 | 62.43 | 63.25 | 1,167,025 | +0.96(+1.54%) |
Nov 16, 2023 | 62.04 | 62.50 | 61.92 | 62.29 | 365,793 | +1.44(+2.37%) |
Nov 15, 2023 | 60.99 | 61.39 | 60.82 | 60.85 | 262,519 | -0.68(-1.10%) |
Nov 14, 2023 | 60.77 | 61.55 | 60.77 | 61.52 | 315,262 | +1.78(+2.97%) |
Nov 13, 2023 | 59.89 | 60.06 | 59.64 | 59.75 | 438,219 | -0.13(-0.21%) |
Nov 10, 2023 | 59.66 | 59.98 | 59.27 | 59.87 | 385,685 | +0.50(+0.84%) |
Nov 09, 2023 | 59.97 | 60.26 | 59.32 | 59.37 | 369,180 | -0.23(-0.38%) |
Nov 08, 2023 | 59.30 | 59.62 | 59.02 | 59.60 | 365,986 | -0.78(-1.28%) |
Nov 07, 2023 | 60.68 | 60.75 | 60.23 | 60.37 | 307,220 | -0.25(-0.40%) |
Nov 06, 2023 | 60.74 | 60.87 | 60.28 | 60.62 | 311,454 | -0.37(-0.61%) |
Nov 03, 2023 | 61.95 | 62.04 | 60.93 | 60.99 | 409,268 | +0.33(+0.55%) |
Nov 02, 2023 | 60.41 | 60.82 | 60.35 | 60.66 | 415,583 | +0.71(+1.18%) |
Nov 01, 2023 | 59.27 | 60.11 | 59.12 | 59.95 | 394,189 | +0.89(+1.51%) |
Oct 31, 2023 | 58.73 | 59.11 | 58.48 | 59.06 | 340,499 | -0.07(-0.12%) |
Oct 30, 2023 | 59.34 | 59.64 | 58.65 | 59.13 | 347,628 | +0.33(+0.57%) |
Oct 27, 2023 | 59.83 | 59.83 | 58.67 | 58.79 | 668,760 | -0.48(-0.81%) |
Oct 26, 2023 | 59.78 | 60.00 | 59.14 | 59.27 | 409,879 | +0.75(+1.27%) |
Oct 25, 2023 | 58.60 | 59.07 | 58.36 | 58.53 | 318,213 | -0.15(-0.25%) |
Oct 24, 2023 | 58.31 | 58.78 | 58.25 | 58.68 | 421,099 | +0.86(+1.49%) |
Oct 23, 2023 | 57.50 | 58.22 | 57.13 | 57.81 | 384,371 | -0.02(-0.03%) |
Oct 20, 2023 | 58.13 | 58.43 | 57.77 | 57.83 | 337,412 | -0.53(-0.91%) |
Oct 19, 2023 | 58.57 | 58.98 | 58.22 | 58.36 | 587,635 | -0.18(-0.30%) |
Oct 18, 2023 | 59.33 | 59.48 | 58.43 | 58.54 | 321,047 | -0.57(-0.96%) |
Oct 17, 2023 | 59.27 | 59.48 | 58.84 | 59.11 | 309,589 | -0.16(-0.27%) |
Oct 16, 2023 | 59.00 | 59.48 | 58.62 | 59.27 | 269,849 | +0.05(+0.08%) |
Oct 13, 2023 | 59.58 | 59.82 | 58.96 | 59.22 | 384,668 | +0.81(+1.40%) |
Oct 12, 2023 | 59.03 | 59.19 | 58.06 | 58.40 | 484,349 | -1.29(-2.16%) |
Oct 11, 2023 | 59.52 | 59.77 | 59.16 | 59.69 | 447,889 | +0.53(+0.90%) |
Oct 10, 2023 | 58.79 | 59.24 | 58.64 | 59.16 | 396,258 | +1.09(+1.88%) |
Oct 09, 2023 | 57.59 | 58.13 | 57.37 | 58.07 | 422,860 | +0.44(+0.77%) |
Oct 06, 2023 | 56.10 | 57.69 | 55.65 | 57.63 | 529,748 | -0.03(-0.05%) |
Oct 05, 2023 | 57.30 | 57.85 | 57.06 | 57.65 | 488,041 | +0.56(+0.98%) |
Oct 04, 2023 | 57.39 | 57.48 | 56.32 | 57.10 | 414,037 | +0.59(+1.04%) |
Oct 03, 2023 | 56.08 | 56.63 | 55.38 | 56.51 | 590,444 | -0.65(-1.13%) |
Oct 02, 2023 | 58.75 | 58.97 | 56.92 | 57.15 | 490,596 | -2.38(-3.99%) |
Sep 29, 2023 | 60.07 | 60.18 | 59.18 | 59.53 | 397,438 | +0.82(+1.40%) |
Sep 28, 2023 | 59.16 | 59.37 | 58.67 | 58.71 | 553,834 | -0.60(-1.01%) |
Sep 27, 2023 | 59.95 | 60.00 | 59.17 | 59.30 | 392,403 | -1.13(-1.87%) |
Sep 26, 2023 | 61.25 | 61.28 | 60.35 | 60.43 | 284,596 | -0.84(-1.38%) |
Sep 25, 2023 | 60.79 | 61.42 | 61.20 | 61.28 | 431,856 | -0.93(-1.50%) |
Sep 22, 2023 | 62.45 | 62.76 | 62.20 | 62.21 | 246,408 | -0.58(-0.92%) |
Sep 21, 2023 | 63.09 | 63.30 | 62.72 | 62.79 | 224,416 | -0.65(-1.02%) |
Sep 20, 2023 | 63.53 | 64.06 | 63.30 | 63.44 | 254,918 | +0.93(+1.49%) |
Sep 19, 2023 | 62.83 | 63.11 | 62.51 | 62.51 | 266,779 | -0.39(-0.62%) |
Sep 18, 2023 | 62.92 | 63.13 | 62.57 | 62.90 | 272,363 | -0.17(-0.26%) |
Sep 15, 2023 | 63.48 | 63.90 | 63.05 | 63.06 | 497,373 | -0.58(-0.91%) |
Sep 14, 2023 | 62.93 | 63.74 | 62.92 | 63.64 | 269,968 | +1.19(+1.90%) |
Sep 13, 2023 | 61.66 | 62.67 | 61.65 | 62.46 | 277,757 | +0.25(+0.39%) |
Sep 12, 2023 | 62.10 | 62.39 | 61.90 | 62.21 | 288,883 | -0.17(-0.27%) |
Sep 11, 2023 | 62.08 | 62.63 | 62.01 | 62.38 | 490,819 | +0.35(+0.57%) |
Sep 08, 2023 | 61.73 | 62.12 | 61.72 | 62.02 | 256,183 | +0.26(+0.41%) |
Sep 07, 2023 | 61.15 | 61.92 | 61.12 | 61.77 | 298,930 | +1.22(+2.01%) |
Sep 06, 2023 | 60.46 | 60.61 | 60.28 | 60.55 | 208,997 | -0.07(-0.11%) |
Sep 05, 2023 | 61.12 | 61.24 | 60.55 | 60.62 | 270,317 | -1.14(-1.84%) |