Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 69.42 | 70.31 | 68.83 | 70.29 | 358,906 | +1.36(+1.97%) |
May 09, 2024 | 70.60 | 71.27 | 67.56 | 68.93 | 745,494 | +0.44(+0.64%) |
May 08, 2024 | 67.55 | 68.84 | 67.14 | 68.49 | 349,123 | +0.45(+0.66%) |
May 07, 2024 | 68.09 | 69.30 | 67.95 | 68.04 | 589,854 | +0.40(+0.59%) |
May 06, 2024 | 67.95 | 68.44 | 67.31 | 67.64 | 346,373 | +0.14(+0.21%) |
May 03, 2024 | 67.81 | 68.25 | 66.95 | 67.50 | 277,926 | +0.79(+1.18%) |
May 02, 2024 | 67.16 | 67.26 | 66.03 | 66.71 | 438,382 | +0.97(+1.48%) |
May 01, 2024 | 64.36 | 66.83 | 64.12 | 65.74 | 384,886 | +1.91(+2.99%) |
Apr 30, 2024 | 63.68 | 63.99 | 63.32 | 63.83 | 374,235 | -0.65(-1.01%) |
Apr 29, 2024 | 63.68 | 64.75 | 63.64 | 64.48 | 528,391 | +1.37(+2.17%) |
Apr 26, 2024 | 63.55 | 63.92 | 62.51 | 63.11 | 686,341 | -0.67(-1.05%) |
Apr 25, 2024 | 64.36 | 64.69 | 63.15 | 63.78 | 462,672 | -1.21(-1.86%) |
Apr 24, 2024 | 64.75 | 65.13 | 64.21 | 64.99 | 452,701 | -0.18(-0.28%) |
Apr 23, 2024 | 64.50 | 65.58 | 64.50 | 65.17 | 357,220 | +0.60(+0.93%) |
Apr 22, 2024 | 64.42 | 64.89 | 63.84 | 64.57 | 413,702 | +0.82(+1.29%) |
Apr 19, 2024 | 62.61 | 63.78 | 62.61 | 63.75 | 1,245,329 | +0.83(+1.32%) |
Apr 18, 2024 | 62.74 | 63.13 | 61.86 | 62.92 | 663,371 | +0.81(+1.30%) |
Apr 17, 2024 | 60.06 | 62.90 | 59.56 | 62.11 | 842,704 | +2.17(+3.62%) |
Apr 16, 2024 | 60.53 | 60.70 | 59.41 | 59.94 | 504,445 | -1.03(-1.69%) |
Apr 15, 2024 | 64.38 | 64.38 | 60.30 | 60.97 | 906,045 | -3.33(-5.18%) |
Apr 12, 2024 | 65.99 | 66.53 | 63.89 | 64.30 | 743,021 | -1.78(-2.69%) |
Apr 11, 2024 | 65.38 | 66.25 | 64.16 | 66.08 | 610,301 | +1.49(+2.31%) |
Apr 10, 2024 | 65.01 | 65.04 | 63.78 | 64.59 | 521,467 | -1.81(-2.73%) |
Apr 09, 2024 | 65.00 | 66.41 | 64.87 | 66.40 | 446,139 | +1.56(+2.41%) |
Apr 08, 2024 | 64.13 | 65.11 | 64.00 | 64.84 | 334,325 | +1.11(+1.74%) |
Apr 05, 2024 | 63.77 | 64.54 | 63.40 | 63.73 | 264,029 | -0.40(-0.62%) |
Apr 04, 2024 | 64.36 | 65.31 | 64.08 | 64.13 | 337,237 | -0.23(-0.36%) |
Apr 03, 2024 | 63.35 | 64.52 | 63.02 | 64.36 | 420,306 | +0.55(+0.86%) |
Apr 02, 2024 | 63.73 | 64.24 | 63.34 | 63.81 | 414,735 | -1.28(-1.97%) |
Apr 01, 2024 | 65.96 | 66.29 | 64.28 | 65.09 | 347,014 | -1.10(-1.66%) |
Mar 28, 2024 | 66.17 | 67.25 | 66.05 | 66.19 | 456,218 | -0.10(-0.15%) |
Mar 27, 2024 | 65.79 | 66.14 | 65.39 | 66.29 | 639,134 | +1.06(+1.63%) |
Mar 26, 2024 | 65.40 | 65.83 | 64.22 | 65.23 | 509,182 | -0.40(-0.61%) |
Mar 25, 2024 | 66.37 | 67.01 | 65.54 | 65.63 | 322,539 | -0.68(-1.03%) |
Mar 22, 2024 | 66.71 | 66.71 | 65.94 | 66.31 | 355,138 | +0.03(+0.05%) |
Mar 21, 2024 | 66.21 | 67.00 | 65.72 | 66.28 | 405,448 | +0.42(+0.64%) |
Mar 20, 2024 | 64.60 | 66.37 | 64.39 | 65.86 | 386,840 | +1.31(+2.03%) |
Mar 19, 2024 | 63.65 | 65.19 | 63.61 | 64.55 | 349,681 | +1.07(+1.69%) |
Mar 18, 2024 | 64.03 | 64.13 | 63.01 | 63.48 | 283,399 | -0.34(-0.53%) |
Mar 15, 2024 | 63.58 | 64.63 | 63.27 | 63.82 | 730,894 | -0.11(-0.17%) |
Mar 14, 2024 | 64.90 | 64.90 | 63.04 | 63.93 | 363,689 | -0.77(-1.19%) |
Mar 13, 2024 | 65.02 | 65.91 | 64.54 | 64.70 | 338,245 | -0.82(-1.25%) |
Mar 12, 2024 | 66.95 | 66.95 | 65.32 | 65.52 | 420,449 | -2.24(-3.31%) |
Mar 11, 2024 | 68.82 | 69.81 | 67.36 | 67.76 | 516,393 | -1.06(-1.54%) |
Mar 08, 2024 | 66.49 | 69.08 | 66.49 | 68.82 | 612,993 | +3.05(+4.64%) |
Mar 07, 2024 | 65.26 | 66.31 | 64.92 | 65.77 | 362,061 | +0.75(+1.15%) |
Mar 06, 2024 | 65.33 | 65.64 | 64.97 | 65.02 | 256,568 | +0.51(+0.79%) |
Mar 05, 2024 | 65.68 | 66.07 | 64.14 | 64.51 | 522,578 | -1.04(-1.59%) |
Mar 04, 2024 | 65.49 | 66.04 | 64.79 | 65.55 | 425,917 | -0.14(-0.21%) |
Mar 01, 2024 | 65.02 | 66.37 | 63.92 | 65.69 | 393,328 | +0.66(+1.01%) |
Feb 29, 2024 | 65.19 | 66.14 | 64.44 | 65.03 | 835,736 | +0.66(+1.02%) |
Feb 28, 2024 | 64.42 | 64.85 | 64.03 | 64.37 | 379,078 | -0.49(-0.75%) |
Feb 27, 2024 | 64.42 | 65.12 | 63.82 | 64.86 | 420,711 | +1.15(+1.80%) |
Feb 26, 2024 | 64.09 | 65.21 | 63.17 | 63.71 | 674,396 | -0.60(-0.93%) |
Feb 23, 2024 | 63.92 | 64.99 | 63.30 | 64.31 | 429,483 | +0.44(+0.69%) |
Feb 22, 2024 | 64.68 | 65.64 | 62.61 | 63.87 | 1,036,262 | -3.22(-4.81%) |
Feb 21, 2024 | 65.83 | 67.15 | 65.58 | 67.10 | 682,956 | +0.38(+0.57%) |
Feb 20, 2024 | 66.53 | 67.37 | 66.17 | 66.72 | 442,356 | -0.28(-0.42%) |
Feb 16, 2024 | 66.36 | 68.20 | 66.11 | 67.00 | 406,166 | -0.24(-0.36%) |
Feb 15, 2024 | 65.39 | 67.51 | 65.27 | 67.24 | 374,970 | +2.02(+3.09%) |
Feb 14, 2024 | 64.79 | 65.66 | 64.29 | 65.22 | 342,578 | +1.01(+1.57%) |
Feb 13, 2024 | 65.37 | 65.84 | 63.94 | 64.21 | 450,824 | -3.20(-4.75%) |
Feb 12, 2024 | 65.21 | 67.88 | 65.21 | 67.42 | 364,270 | +2.47(+3.80%) |
Feb 09, 2024 | 64.03 | 65.31 | 64.00 | 64.95 | 320,888 | +1.03(+1.61%) |
Feb 08, 2024 | 64.86 | 64.86 | 63.46 | 63.92 | 378,258 | -1.45(-2.21%) |
Feb 07, 2024 | 65.90 | 66.24 | 64.94 | 65.37 | 483,855 | -0.08(-0.12%) |
Feb 06, 2024 | 63.96 | 65.60 | 63.74 | 65.45 | 468,345 | +1.36(+2.12%) |
Feb 05, 2024 | 64.30 | 64.69 | 63.44 | 64.09 | 387,350 | -1.34(-2.04%) |
Feb 02, 2024 | 64.94 | 66.01 | 63.92 | 65.43 | 365,228 | -0.84(-1.27%) |
Feb 01, 2024 | 65.25 | 66.42 | 64.89 | 66.27 | 373,854 | +1.71(+2.64%) |
Jan 31, 2024 | 66.00 | 66.47 | 64.31 | 64.56 | 562,825 | -0.96(-1.46%) |
Jan 30, 2024 | 65.75 | 66.09 | 65.25 | 65.52 | 577,232 | -0.48(-0.73%) |
Jan 29, 2024 | 65.14 | 66.04 | 64.39 | 66.00 | 422,873 | +1.03(+1.58%) |
Jan 26, 2024 | 66.87 | 67.02 | 64.90 | 64.97 | 312,889 | -1.25(-1.88%) |
Jan 25, 2024 | 65.88 | 67.04 | 65.42 | 66.22 | 563,152 | +0.85(+1.30%) |
Jan 24, 2024 | 67.34 | 67.35 | 65.20 | 65.37 | 548,458 | -0.99(-1.49%) |
Jan 23, 2024 | 68.17 | 68.17 | 66.35 | 66.36 | 518,317 | -0.86(-1.28%) |
Jan 22, 2024 | 66.95 | 68.36 | 66.46 | 67.22 | 378,879 | +0.64(+0.96%) |
Jan 19, 2024 | 66.63 | 66.63 | 65.08 | 66.58 | 526,781 | +0.01(+0.02%) |
Jan 18, 2024 | 66.53 | 66.98 | 65.42 | 66.57 | 510,866 | +0.51(+0.77%) |
Jan 17, 2024 | 66.03 | 66.54 | 65.33 | 66.06 | 567,859 | -0.86(-1.28%) |
Jan 16, 2024 | 69.19 | 69.08 | 66.90 | 66.92 | 597,829 | -2.90(-4.16%) |
Jan 12, 2024 | 71.28 | 71.62 | 69.39 | 69.82 | 360,924 | -0.68(-0.96%) |
Jan 11, 2024 | 70.87 | 70.87 | 69.03 | 70.50 | 529,974 | -0.83(-1.16%) |
Jan 10, 2024 | 72.10 | 72.37 | 70.96 | 71.33 | 497,674 | -1.04(-1.43%) |
Jan 09, 2024 | 72.73 | 73.29 | 72.11 | 72.37 | 399,310 | -1.20(-1.63%) |
Jan 08, 2024 | 72.50 | 73.81 | 72.20 | 73.57 | 299,976 | +0.42(+0.57%) |
Jan 05, 2024 | 73.87 | 75.14 | 73.05 | 73.15 | 383,574 | -1.45(-1.94%) |
Jan 04, 2024 | 75.07 | 75.20 | 73.32 | 74.59 | 446,011 | -0.77(-1.02%) |
Jan 03, 2024 | 75.40 | 75.93 | 74.37 | 75.36 | 442,324 | -0.93(-1.22%) |
Jan 02, 2024 | 75.51 | 76.74 | 74.97 | 76.29 | 356,745 | +0.64(+0.84%) |
Dec 29, 2023 | 76.60 | 76.94 | 75.61 | 75.65 | 337,810 | -1.29(-1.67%) |
Dec 28, 2023 | 76.46 | 77.11 | 76.26 | 76.94 | 264,633 | +0.10(+0.13%) |
Dec 27, 2023 | 76.71 | 77.48 | 76.31 | 76.84 | 186,380 | +0.22(+0.29%) |
Dec 26, 2023 | 75.60 | 77.05 | 75.16 | 76.62 | 201,437 | +0.87(+1.15%) |
Dec 22, 2023 | 74.87 | 76.68 | 74.87 | 75.75 | 411,937 | +1.24(+1.66%) |
Dec 21, 2023 | 74.44 | 74.84 | 73.92 | 74.51 | 314,620 | +1.10(+1.50%) |
Dec 20, 2023 | 75.49 | 75.77 | 73.37 | 73.42 | 448,540 | -2.11(-2.79%) |
Dec 19, 2023 | 74.81 | 76.01 | 74.63 | 75.52 | 355,928 | +1.49(+2.01%) |
Dec 18, 2023 | 75.84 | 75.89 | 73.88 | 74.03 | 435,118 | -1.76(-2.32%) |
Dec 15, 2023 | 75.60 | 76.62 | 75.09 | 75.79 | 1,107,316 | -0.01(-0.01%) |
Dec 14, 2023 | 74.62 | 78.01 | 74.43 | 75.80 | 794,645 | +2.68(+3.66%) |
Dec 13, 2023 | 69.20 | 73.52 | 69.00 | 73.13 | 432,493 | +3.86(+5.58%) |
Dec 12, 2023 | 70.29 | 70.31 | 68.55 | 69.26 | 310,309 | -0.26(-0.37%) |
Dec 11, 2023 | 69.86 | 70.53 | 69.27 | 69.52 | 434,686 | -1.03(-1.46%) |
Dec 08, 2023 | 70.34 | 70.82 | 69.99 | 70.55 | 199,485 | +0.06(+0.08%) |
Dec 07, 2023 | 69.47 | 71.04 | 69.10 | 70.49 | 356,007 | +1.00(+1.44%) |
Dec 06, 2023 | 69.30 | 70.76 | 69.06 | 69.49 | 470,130 | +0.92(+1.34%) |
Dec 05, 2023 | 69.45 | 69.48 | 68.32 | 68.57 | 358,970 | -1.10(-1.58%) |
Dec 04, 2023 | 69.13 | 70.61 | 69.13 | 69.67 | 462,533 | +0.20(+0.29%) |
Dec 01, 2023 | 67.19 | 69.51 | 66.59 | 69.47 | 599,574 | +2.28(+3.39%) |
Nov 30, 2023 | 67.41 | 67.99 | 66.62 | 67.20 | 497,506 | -0.66(-0.97%) |
Nov 29, 2023 | 67.31 | 68.83 | 67.31 | 67.86 | 494,570 | +0.66(+0.98%) |
Nov 28, 2023 | 65.57 | 67.60 | 65.23 | 67.20 | 638,550 | +1.82(+2.78%) |
Nov 27, 2023 | 66.17 | 66.23 | 65.07 | 65.38 | 448,915 | -0.95(-1.43%) |
Nov 24, 2023 | 66.59 | 67.47 | 66.16 | 66.33 | 196,890 | -0.55(-0.82%) |
Nov 22, 2023 | 66.43 | 67.26 | 66.35 | 66.88 | 564,082 | +1.24(+1.89%) |
Nov 21, 2023 | 65.30 | 65.73 | 64.51 | 65.64 | 374,942 | -0.13(-0.20%) |
Nov 20, 2023 | 64.53 | 65.99 | 64.02 | 65.77 | 572,287 | +1.32(+2.04%) |
Nov 17, 2023 | 65.61 | 65.76 | 63.82 | 64.45 | 480,257 | -0.73(-1.12%) |
Nov 16, 2023 | 64.25 | 65.27 | 64.10 | 65.18 | 451,420 | +0.34(+0.52%) |
Nov 15, 2023 | 63.93 | 65.63 | 63.93 | 64.84 | 574,231 | +0.83(+1.29%) |
Nov 14, 2023 | 60.56 | 64.45 | 60.43 | 64.02 | 874,509 | +5.22(+8.88%) |
Nov 13, 2023 | 59.90 | 60.07 | 58.52 | 58.80 | 891,481 | -1.78(-2.94%) |
Nov 10, 2023 | 62.14 | 62.18 | 60.24 | 60.58 | 721,686 | -1.73(-2.78%) |
Nov 09, 2023 | 61.05 | 64.24 | 60.63 | 62.31 | 776,664 | +0.12(+0.19%) |
Nov 08, 2023 | 63.96 | 63.96 | 61.97 | 62.19 | 532,374 | -1.99(-3.10%) |
Nov 07, 2023 | 64.65 | 64.65 | 63.85 | 64.19 | 279,460 | -0.21(-0.32%) |
Nov 06, 2023 | 65.06 | 65.34 | 64.15 | 64.39 | 525,164 | -0.94(-1.43%) |
Nov 03, 2023 | 64.69 | 66.12 | 64.64 | 65.33 | 564,405 | +1.92(+3.03%) |
Nov 02, 2023 | 61.85 | 63.75 | 61.85 | 63.41 | 542,227 | +2.00(+3.26%) |
Nov 01, 2023 | 61.02 | 61.71 | 60.44 | 61.41 | 671,997 | +0.09(+0.15%) |
Oct 31, 2023 | 61.51 | 61.82 | 60.96 | 61.32 | 459,514 | +0.23(+0.38%) |
Oct 30, 2023 | 61.96 | 61.96 | 60.44 | 61.09 | 285,187 | -0.11(-0.18%) |
Oct 27, 2023 | 61.89 | 62.73 | 60.91 | 61.20 | 586,794 | -2.01(-3.18%) |
Oct 26, 2023 | 63.23 | 63.78 | 63.02 | 63.21 | 360,278 | -0.20(-0.31%) |
Oct 25, 2023 | 63.43 | 63.86 | 62.92 | 63.41 | 625,868 | -0.71(-1.10%) |
Oct 24, 2023 | 65.52 | 65.67 | 63.60 | 64.12 | 670,020 | -0.65(-1.00%) |
Oct 23, 2023 | 66.46 | 66.62 | 64.74 | 64.76 | 548,430 | -1.45(-2.20%) |
Oct 20, 2023 | 67.01 | 67.86 | 65.84 | 66.22 | 1,227,102 | -0.87(-1.29%) |
Oct 19, 2023 | 67.54 | 67.98 | 66.85 | 67.08 | 528,961 | -0.67(-0.99%) |
Oct 18, 2023 | 67.99 | 68.35 | 67.15 | 67.75 | 482,923 | -0.55(-0.80%) |
Oct 17, 2023 | 66.98 | 68.52 | 66.81 | 68.30 | 930,459 | +0.34(+0.50%) |
Oct 16, 2023 | 66.68 | 68.52 | 66.43 | 67.96 | 461,670 | +0.99(+1.47%) |
Oct 13, 2023 | 66.87 | 67.42 | 66.59 | 66.98 | 310,469 | +0.44(+0.66%) |
Oct 12, 2023 | 67.59 | 67.64 | 65.29 | 66.54 | 683,920 | -2.08(-3.03%) |
Oct 11, 2023 | 68.26 | 68.67 | 68.00 | 68.62 | 335,359 | +0.59(+0.86%) |
Oct 10, 2023 | 66.76 | 68.31 | 66.76 | 68.03 | 344,559 | +1.68(+2.54%) |
Oct 09, 2023 | 66.63 | 67.45 | 65.55 | 66.35 | 579,180 | -1.04(-1.54%) |
Oct 06, 2023 | 65.35 | 67.61 | 64.87 | 67.38 | 407,668 | +1.56(+2.38%) |
Oct 05, 2023 | 68.02 | 68.44 | 65.65 | 65.82 | 523,135 | -2.65(-3.87%) |
Oct 04, 2023 | 67.16 | 68.88 | 66.94 | 68.47 | 435,573 | +1.45(+2.17%) |
Oct 03, 2023 | 67.44 | 67.44 | 66.25 | 67.02 | 454,882 | -0.92(-1.35%) |
Oct 02, 2023 | 69.25 | 69.26 | 67.23 | 67.93 | 644,263 | -1.73(-2.49%) |
Sep 29, 2023 | 69.96 | 70.28 | 68.79 | 69.67 | 409,065 | +0.37(+0.53%) |
Sep 28, 2023 | 70.83 | 70.90 | 68.70 | 69.30 | 540,397 | -1.38(-1.95%) |
Sep 27, 2023 | 71.93 | 72.08 | 70.51 | 70.67 | 482,419 | -1.39(-1.94%) |
Sep 26, 2023 | 71.90 | 72.51 | 71.75 | 72.07 | 485,852 | -0.44(-0.60%) |
Sep 25, 2023 | 72.23 | 72.78 | 72.16 | 72.50 | 398,554 | -0.06(-0.08%) |
Sep 22, 2023 | 73.23 | 73.53 | 72.37 | 72.56 | 287,859 | -0.79(-1.07%) |
Sep 21, 2023 | 73.33 | 74.59 | 72.91 | 73.35 | 354,120 | -0.36(-0.49%) |
Sep 20, 2023 | 74.56 | 74.72 | 73.43 | 73.71 | 374,706 | -0.45(-0.60%) |
Sep 19, 2023 | 74.39 | 74.88 | 73.85 | 74.16 | 377,810 | +0.72(+0.98%) |
Sep 18, 2023 | 74.55 | 74.55 | 73.27 | 73.44 | 392,092 | -0.88(-1.18%) |
Sep 15, 2023 | 75.11 | 75.61 | 73.82 | 74.32 | 869,611 | -0.87(-1.15%) |
Sep 14, 2023 | 74.78 | 75.56 | 74.64 | 75.19 | 275,447 | +0.61(+0.81%) |
Sep 13, 2023 | 73.85 | 74.72 | 73.77 | 74.58 | 203,184 | +0.27(+0.36%) |
Sep 12, 2023 | 74.58 | 74.86 | 74.26 | 74.31 | 186,563 | -0.29(-0.39%) |
Sep 11, 2023 | 74.36 | 75.12 | 74.03 | 74.60 | 241,164 | +0.31(+0.42%) |
Sep 08, 2023 | 75.19 | 75.19 | 73.90 | 74.29 | 352,683 | -0.92(-1.22%) |
Sep 07, 2023 | 74.14 | 75.77 | 73.97 | 75.21 | 315,517 | +1.00(+1.34%) |
Sep 06, 2023 | 75.45 | 75.45 | 73.82 | 74.21 | 308,388 | -1.00(-1.32%) |
Sep 05, 2023 | 75.18 | 75.57 | 74.67 | 75.21 | 264,526 | -0.22(-0.29%) |