Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 84.35 | 85.68 | 83.84 | 84.99 | 230,553 | +0.75(+0.89%) |
May 17, 2024 | 83.16 | 84.43 | 82.82 | 84.24 | 288,603 | +2.57(+3.15%) |
May 16, 2024 | 81.61 | 81.97 | 81.14 | 81.67 | 105,610 | -0.51(-0.62%) |
May 15, 2024 | 80.96 | 82.52 | 79.91 | 82.18 | 247,526 | +1.93(+2.40%) |
May 14, 2024 | 79.65 | 80.43 | 79.51 | 80.25 | 170,179 | +1.24(+1.57%) |
May 13, 2024 | 79.51 | 79.72 | 78.62 | 79.01 | 192,682 | -1.76(-2.18%) |
May 10, 2024 | 81.06 | 81.41 | 80.34 | 80.77 | 240,584 | +1.30(+1.64%) |
May 09, 2024 | 77.72 | 79.47 | 77.69 | 79.47 | 187,771 | +2.33(+3.02%) |
May 08, 2024 | 77.18 | 78.00 | 77.07 | 77.14 | 203,357 | -0.44(-0.57%) |
May 07, 2024 | 77.85 | 78.10 | 77.37 | 77.58 | 129,011 | -0.72(-0.92%) |
May 06, 2024 | 78.32 | 78.81 | 77.82 | 78.30 | 225,965 | +1.60(+2.09%) |
May 03, 2024 | 76.71 | 76.86 | 75.00 | 76.70 | 251,366 | -0.18(-0.23%) |
May 02, 2024 | 75.98 | 77.24 | 75.67 | 76.88 | 237,472 | -0.49(-0.63%) |
May 01, 2024 | 76.80 | 78.53 | 76.49 | 77.37 | 285,155 | +1.25(+1.64%) |
Apr 30, 2024 | 77.06 | 77.61 | 76.03 | 76.12 | 275,382 | -3.08(-3.89%) |
Apr 29, 2024 | 79.06 | 79.98 | 78.57 | 79.20 | 201,666 | -0.26(-0.33%) |
Apr 26, 2024 | 79.64 | 79.80 | 78.75 | 79.46 | 181,513 | +0.40(+0.51%) |
Apr 25, 2024 | 77.98 | 79.88 | 77.90 | 79.06 | 237,286 | +0.93(+1.19%) |
Apr 24, 2024 | 78.29 | 79.38 | 78.00 | 78.13 | 223,549 | -0.30(-0.38%) |
Apr 23, 2024 | 77.72 | 79.05 | 77.59 | 78.43 | 318,944 | -0.44(-0.56%) |
Apr 22, 2024 | 79.39 | 79.90 | 78.61 | 78.87 | 371,323 | -4.09(-4.93%) |
Apr 19, 2024 | 82.55 | 83.97 | 82.28 | 82.96 | 331,434 | +0.46(+0.56%) |
Apr 18, 2024 | 83.20 | 83.31 | 81.72 | 82.50 | 231,690 | +0.53(+0.64%) |
Apr 17, 2024 | 83.07 | 83.61 | 81.20 | 81.97 | 268,133 | -1.24(-1.49%) |
Apr 16, 2024 | 82.38 | 83.78 | 81.45 | 83.21 | 398,950 | +0.24(+0.29%) |
Apr 15, 2024 | 80.82 | 83.07 | 78.73 | 82.97 | 466,087 | +2.90(+3.62%) |
Apr 12, 2024 | 83.72 | 86.02 | 79.40 | 80.07 | 826,964 | -2.07(-2.52%) |
Apr 11, 2024 | 80.05 | 82.25 | 79.34 | 82.14 | 359,185 | +2.95(+3.73%) |
Apr 10, 2024 | 78.97 | 80.77 | 78.50 | 79.19 | 439,231 | -1.50(-1.86%) |
Apr 09, 2024 | 80.80 | 81.58 | 79.83 | 80.69 | 357,064 | +0.86(+1.08%) |
Apr 08, 2024 | 79.47 | 80.09 | 78.49 | 79.83 | 266,337 | +0.99(+1.26%) |
Apr 05, 2024 | 76.98 | 79.38 | 76.79 | 78.84 | 346,082 | +2.57(+3.37%) |
Apr 04, 2024 | 76.59 | 77.65 | 75.90 | 76.27 | 333,310 | -0.94(-1.22%) |
Apr 03, 2024 | 75.65 | 77.29 | 75.50 | 77.21 | 337,359 | +1.32(+1.74%) |
Apr 02, 2024 | 74.59 | 76.00 | 74.15 | 75.89 | 330,705 | +2.15(+2.92%) |
Apr 01, 2024 | 74.37 | 74.40 | 72.75 | 73.74 | 263,219 | +1.48(+2.05%) |
Mar 28, 2024 | 71.49 | 72.50 | 70.99 | 72.26 | 293,651 | +1.83(+2.60%) |
Mar 27, 2024 | 69.93 | 70.53 | 69.92 | 70.43 | 149,050 | +0.88(+1.27%) |
Mar 26, 2024 | 70.23 | 70.29 | 69.21 | 69.55 | 141,516 | +0.44(+0.64%) |
Mar 25, 2024 | 69.24 | 69.78 | 69.09 | 69.11 | 110,084 | +0.45(+0.66%) |
Mar 22, 2024 | 69.34 | 69.72 | 68.30 | 68.66 | 149,984 | -1.20(-1.72%) |
Mar 21, 2024 | 71.16 | 71.20 | 68.94 | 69.86 | 295,701 | -0.10(-0.14%) |
Mar 20, 2024 | 67.95 | 70.35 | 67.92 | 69.96 | 260,105 | +1.58(+2.31%) |
Mar 19, 2024 | 68.25 | 68.41 | 67.80 | 68.38 | 97,843 | -0.17(-0.25%) |
Mar 18, 2024 | 68.37 | 68.64 | 68.11 | 68.55 | 103,351 | +0.18(+0.26%) |
Mar 15, 2024 | 68.51 | 68.96 | 68.25 | 68.37 | 99,121 | -0.45(-0.65%) |
Mar 14, 2024 | 68.83 | 68.85 | 68.14 | 68.82 | 143,156 | -0.63(-0.91%) |
Mar 13, 2024 | 68.88 | 69.84 | 68.87 | 69.45 | 163,811 | +0.99(+1.45%) |
Mar 12, 2024 | 68.94 | 69.05 | 68.08 | 68.46 | 212,740 | -1.57(-2.24%) |
Mar 11, 2024 | 69.87 | 70.28 | 69.70 | 70.03 | 167,787 | +0.23(+0.33%) |
Mar 08, 2024 | 69.32 | 70.94 | 68.98 | 69.80 | 233,814 | +1.14(+1.66%) |
Mar 07, 2024 | 68.42 | 68.78 | 68.00 | 68.66 | 130,351 | +0.71(+1.04%) |
Mar 06, 2024 | 67.48 | 68.30 | 67.01 | 67.95 | 240,901 | +1.05(+1.57%) |
Mar 05, 2024 | 66.99 | 67.56 | 66.52 | 66.90 | 226,601 | +0.83(+1.26%) |
Mar 04, 2024 | 64.81 | 66.27 | 64.62 | 66.07 | 326,212 | +2.04(+3.19%) |
Mar 01, 2024 | 62.23 | 64.34 | 61.66 | 64.03 | 266,920 | +2.39(+3.88%) |
Feb 29, 2024 | 61.88 | 62.04 | 61.62 | 61.64 | 124,918 | +0.58(+0.95%) |
Feb 28, 2024 | 61.08 | 61.15 | 60.90 | 61.06 | 42,576 | +0.22(+0.36%) |
Feb 27, 2024 | 61.21 | 61.35 | 60.79 | 60.84 | 95,821 | -0.16(-0.26%) |
Feb 26, 2024 | 60.73 | 61.08 | 60.56 | 61.00 | 93,415 | -0.28(-0.46%) |
Feb 23, 2024 | 60.59 | 61.61 | 60.51 | 61.28 | 117,334 | +0.76(+1.26%) |
Feb 22, 2024 | 60.53 | 60.63 | 60.00 | 60.52 | 100,186 | -0.07(-0.12%) |
Feb 21, 2024 | 60.83 | 60.94 | 60.35 | 60.59 | 54,647 | -0.01(-0.02%) |
Feb 20, 2024 | 60.91 | 60.93 | 60.57 | 60.60 | 111,518 | +0.74(+1.24%) |
Feb 16, 2024 | 59.00 | 60.07 | 58.97 | 59.86 | 76,225 | +0.42(+0.71%) |
Feb 15, 2024 | 59.37 | 59.64 | 59.11 | 59.44 | 64,442 | +0.75(+1.28%) |
Feb 14, 2024 | 58.64 | 58.95 | 58.20 | 58.69 | 112,835 | -0.09(-0.15%) |
Feb 13, 2024 | 59.33 | 59.33 | 58.63 | 58.78 | 111,432 | -1.70(-2.81%) |
Feb 12, 2024 | 60.12 | 60.55 | 60.01 | 60.48 | 59,124 | -0.28(-0.46%) |
Feb 09, 2024 | 60.76 | 60.88 | 60.52 | 60.76 | 138,386 | -0.52(-0.85%) |
Feb 08, 2024 | 61.02 | 61.43 | 61.01 | 61.28 | 73,095 | -0.16(-0.26%) |
Feb 07, 2024 | 61.48 | 62.06 | 61.38 | 61.44 | 46,982 | -0.08(-0.13%) |
Feb 06, 2024 | 61.14 | 61.67 | 61.05 | 61.52 | 77,467 | +0.64(+1.05%) |
Feb 05, 2024 | 60.44 | 61.01 | 60.32 | 60.88 | 165,619 | -0.71(-1.15%) |
Feb 02, 2024 | 61.22 | 61.73 | 61.05 | 61.59 | 141,496 | -1.16(-1.85%) |
Feb 01, 2024 | 62.27 | 63.38 | 61.84 | 62.75 | 174,663 | +1.18(+1.92%) |
Jan 31, 2024 | 62.13 | 62.85 | 61.28 | 61.57 | 204,140 | -0.08(-0.13%) |
Jan 30, 2024 | 62.31 | 62.38 | 61.25 | 61.65 | 156,456 | +0.19(+0.31%) |
Jan 29, 2024 | 61.46 | 61.60 | 60.72 | 61.46 | 118,969 | +0.89(+1.47%) |
Jan 26, 2024 | 60.79 | 60.80 | 60.42 | 60.57 | 45,997 | -0.18(-0.30%) |
Jan 25, 2024 | 60.81 | 61.01 | 60.26 | 60.75 | 105,574 | +0.48(+0.80%) |
Jan 24, 2024 | 61.53 | 61.53 | 60.24 | 60.27 | 64,592 | -1.02(-1.66%) |
Jan 23, 2024 | 60.96 | 61.42 | 60.89 | 61.29 | 83,851 | +0.47(+0.77%) |
Jan 22, 2024 | 60.83 | 61.19 | 60.32 | 60.82 | 86,025 | -0.54(-0.88%) |
Jan 19, 2024 | 61.50 | 61.51 | 61.03 | 61.36 | 115,731 | +0.39(+0.64%) |
Jan 18, 2024 | 60.30 | 61.01 | 60.19 | 60.97 | 117,695 | +0.89(+1.49%) |
Jan 17, 2024 | 60.97 | 61.05 | 59.80 | 60.08 | 111,639 | -1.31(-2.14%) |
Jan 16, 2024 | 62.20 | 62.25 | 61.18 | 61.39 | 85,580 | -1.16(-1.85%) |
Jan 12, 2024 | 63.24 | 63.49 | 62.28 | 62.55 | 103,585 | +1.12(+1.82%) |
Jan 11, 2024 | 61.58 | 61.81 | 60.58 | 61.43 | 122,516 | +0.18(+0.29%) |
Jan 10, 2024 | 61.66 | 61.87 | 61.07 | 61.25 | 115,012 | -0.33(-0.54%) |
Jan 09, 2024 | 62.09 | 62.33 | 61.46 | 61.58 | 57,372 | +0.06(+0.10%) |
Jan 08, 2024 | 61.11 | 62.12 | 61.01 | 61.52 | 127,662 | -1.02(-1.63%) |
Jan 05, 2024 | 62.74 | 63.77 | 62.36 | 62.54 | 148,934 | -0.01(-0.02%) |
Jan 04, 2024 | 62.34 | 62.75 | 62.16 | 62.55 | 66,086 | +0.12(+0.19%) |
Jan 03, 2024 | 62.17 | 62.83 | 61.77 | 62.43 | 224,754 | -1.12(-1.76%) |
Jan 02, 2024 | 64.01 | 64.30 | 63.45 | 63.55 | 139,803 | -0.32(-0.50%) |
Dec 29, 2023 | 63.70 | 64.17 | 63.62 | 63.87 | 129,401 | -0.23(-0.36%) |
Dec 28, 2023 | 64.67 | 64.98 | 64.07 | 64.10 | 81,311 | -0.85(-1.31%) |
Dec 27, 2023 | 64.37 | 65.27 | 64.24 | 64.95 | 146,285 | +0.63(+0.98%) |
Dec 26, 2023 | 63.84 | 64.32 | 63.47 | 64.32 | 88,174 | +0.96(+1.52%) |
Dec 22, 2023 | 64.23 | 64.45 | 63.30 | 63.36 | 112,674 | +0.55(+0.88%) |
Dec 21, 2023 | 62.69 | 62.90 | 62.32 | 62.81 | 76,207 | +0.78(+1.26%) |
Dec 20, 2023 | 62.42 | 62.52 | 62.02 | 62.03 | 81,048 | -0.63(-1.01%) |
Dec 19, 2023 | 62.13 | 63.11 | 62.10 | 62.66 | 102,036 | +0.78(+1.26%) |
Dec 18, 2023 | 61.63 | 62.31 | 61.50 | 61.88 | 107,224 | +0.53(+0.86%) |
Dec 15, 2023 | 62.32 | 62.62 | 61.18 | 61.35 | 102,644 | -1.12(-1.79%) |
Dec 14, 2023 | 62.58 | 63.17 | 62.07 | 62.47 | 145,598 | +0.71(+1.15%) |
Dec 13, 2023 | 59.33 | 61.79 | 59.08 | 61.76 | 158,045 | +2.60(+4.39%) |
Dec 12, 2023 | 59.35 | 59.40 | 59.03 | 59.16 | 50,151 | -0.09(-0.15%) |
Dec 11, 2023 | 59.80 | 59.83 | 58.90 | 59.25 | 168,755 | -1.33(-2.19%) |
Dec 08, 2023 | 60.77 | 61.28 | 60.06 | 60.58 | 214,023 | -1.62(-2.61%) |
Dec 07, 2023 | 62.47 | 62.47 | 61.62 | 62.20 | 94,147 | +0.07(+0.11%) |
Dec 06, 2023 | 62.44 | 62.50 | 61.85 | 62.13 | 166,883 | +0.47(+0.76%) |
Dec 05, 2023 | 61.96 | 62.20 | 61.14 | 61.66 | 117,541 | -0.47(-0.76%) |
Dec 04, 2023 | 63.28 | 63.82 | 61.73 | 62.13 | 286,668 | -2.82(-4.34%) |
Dec 01, 2023 | 62.81 | 65.25 | 62.81 | 64.95 | 161,366 | +2.15(+3.42%) |
Nov 30, 2023 | 62.95 | 63.11 | 62.52 | 62.80 | 159,708 | -0.60(-0.95%) |
Nov 29, 2023 | 63.18 | 63.72 | 63.08 | 63.40 | 157,475 | +0.18(+0.28%) |
Nov 28, 2023 | 62.33 | 63.32 | 62.07 | 63.22 | 147,828 | +1.66(+2.70%) |
Nov 27, 2023 | 61.44 | 61.61 | 61.07 | 61.56 | 90,616 | +0.75(+1.23%) |
Nov 24, 2023 | 60.75 | 60.93 | 60.58 | 60.81 | 39,646 | +0.65(+1.08%) |
Nov 22, 2023 | 60.48 | 60.90 | 59.98 | 60.16 | 62,256 | -0.54(-0.89%) |
Nov 21, 2023 | 60.81 | 61.21 | 60.49 | 60.70 | 91,721 | +1.23(+2.07%) |
Nov 20, 2023 | 58.70 | 59.53 | 58.65 | 59.47 | 125,389 | -0.17(-0.28%) |
Nov 17, 2023 | 59.82 | 59.90 | 59.51 | 59.64 | 54,338 | -0.04(-0.07%) |
Nov 16, 2023 | 59.15 | 60.05 | 59.15 | 59.68 | 126,561 | +1.24(+2.12%) |
Nov 15, 2023 | 58.64 | 58.70 | 58.12 | 58.44 | 56,256 | -0.22(-0.38%) |
Nov 14, 2023 | 58.47 | 59.09 | 58.47 | 58.66 | 112,214 | +0.97(+1.68%) |
Nov 13, 2023 | 56.92 | 57.81 | 56.81 | 57.69 | 156,961 | +0.66(+1.16%) |
Nov 10, 2023 | 57.71 | 57.74 | 56.84 | 57.03 | 119,514 | -1.38(-2.36%) |
Nov 09, 2023 | 58.02 | 58.87 | 58.02 | 58.41 | 83,973 | +0.42(+0.72%) |
Nov 08, 2023 | 58.78 | 58.78 | 57.84 | 57.99 | 143,909 | -1.16(-1.95%) |
Nov 07, 2023 | 58.94 | 59.20 | 58.60 | 59.15 | 105,157 | -0.57(-0.96%) |
Nov 06, 2023 | 60.21 | 60.21 | 59.70 | 59.72 | 128,603 | -0.89(-1.47%) |
Nov 03, 2023 | 60.41 | 61.07 | 60.35 | 60.61 | 228,933 | +0.44(+0.73%) |
Nov 02, 2023 | 60.24 | 60.30 | 59.79 | 60.17 | 100,070 | +0.33(+0.55%) |
Nov 01, 2023 | 60.13 | 60.65 | 59.12 | 59.84 | 182,310 | -0.40(-0.66%) |
Oct 31, 2023 | 60.91 | 61.67 | 59.85 | 60.24 | 214,820 | -0.69(-1.13%) |
Oct 30, 2023 | 61.25 | 61.32 | 60.75 | 60.93 | 173,016 | -0.71(-1.15%) |
Oct 27, 2023 | 60.11 | 61.77 | 59.93 | 61.64 | 193,965 | +1.35(+2.24%) |
Oct 26, 2023 | 59.81 | 60.55 | 59.52 | 60.29 | 99,543 | +0.19(+0.32%) |
Oct 25, 2023 | 59.91 | 60.45 | 59.02 | 60.10 | 157,752 | +0.47(+0.79%) |
Oct 24, 2023 | 59.02 | 59.88 | 58.76 | 59.63 | 83,486 | -0.01(-0.02%) |
Oct 23, 2023 | 59.95 | 60.02 | 59.43 | 59.64 | 150,217 | -0.43(-0.72%) |
Oct 20, 2023 | 59.99 | 61.10 | 59.77 | 60.07 | 148,107 | +0.28(+0.47%) |
Oct 19, 2023 | 58.43 | 59.98 | 58.22 | 59.79 | 134,888 | +1.44(+2.47%) |
Oct 18, 2023 | 58.35 | 59.03 | 57.66 | 58.35 | 154,286 | +1.61(+2.84%) |
Oct 17, 2023 | 56.78 | 57.23 | 56.54 | 56.74 | 89,856 | +0.24(+0.42%) |
Oct 16, 2023 | 56.40 | 56.73 | 56.25 | 56.50 | 126,875 | -0.61(-1.07%) |
Oct 13, 2023 | 55.85 | 57.23 | 55.70 | 57.11 | 194,585 | +3.50(+6.53%) |
Oct 12, 2023 | 54.07 | 54.13 | 53.58 | 53.61 | 61,379 | -0.37(-0.69%) |
Oct 11, 2023 | 53.87 | 54.16 | 53.64 | 53.98 | 91,586 | +0.79(+1.49%) |
Oct 10, 2023 | 52.93 | 53.33 | 52.79 | 53.19 | 118,753 | -0.17(-0.32%) |
Oct 09, 2023 | 52.37 | 53.40 | 52.25 | 53.36 | 173,701 | +1.91(+3.71%) |
Oct 06, 2023 | 51.15 | 51.78 | 50.78 | 51.45 | 139,270 | +0.45(+0.88%) |
Oct 05, 2023 | 50.87 | 51.04 | 50.62 | 51.00 | 64,327 | -0.20(-0.39%) |
Oct 04, 2023 | 51.27 | 51.33 | 50.87 | 51.20 | 82,549 | -0.06(-0.12%) |
Oct 03, 2023 | 51.25 | 51.80 | 51.00 | 51.26 | 116,283 | -0.32(-0.62%) |
Oct 02, 2023 | 51.88 | 52.00 | 51.43 | 51.58 | 169,286 | -1.02(-1.94%) |
Sep 29, 2023 | 54.20 | 54.25 | 52.52 | 52.60 | 195,394 | -1.16(-2.16%) |
Sep 28, 2023 | 54.19 | 54.31 | 53.23 | 53.76 | 113,102 | -0.60(-1.10%) |
Sep 27, 2023 | 55.11 | 55.11 | 54.10 | 54.36 | 95,426 | -1.39(-2.49%) |
Sep 26, 2023 | 56.12 | 56.29 | 55.66 | 55.75 | 87,945 | -0.95(-1.68%) |
Sep 25, 2023 | 57.15 | 56.74 | 56.67 | 56.70 | 58,491 | -0.61(-1.06%) |
Sep 22, 2023 | 57.33 | 57.52 | 57.24 | 57.31 | 29,214 | +0.32(+0.56%) |
Sep 21, 2023 | 56.79 | 57.21 | 56.65 | 56.99 | 123,540 | -0.85(-1.47%) |
Sep 20, 2023 | 57.81 | 58.69 | 57.78 | 57.84 | 97,239 | +0.06(+0.10%) |
Sep 19, 2023 | 57.96 | 58.01 | 57.67 | 57.78 | 27,570 | -0.04(-0.07%) |
Sep 18, 2023 | 57.49 | 57.87 | 57.23 | 57.82 | 67,034 | +0.60(+1.05%) |
Sep 15, 2023 | 57.33 | 57.69 | 57.21 | 57.22 | 112,548 | +0.79(+1.40%) |
Sep 14, 2023 | 55.99 | 56.59 | 55.90 | 56.43 | 70,651 | -0.03(-0.05%) |
Sep 13, 2023 | 56.74 | 56.85 | 56.38 | 56.46 | 30,835 | -0.27(-0.48%) |
Sep 12, 2023 | 56.44 | 56.82 | 56.41 | 56.73 | 75,353 | -0.58(-1.01%) |
Sep 11, 2023 | 57.69 | 57.75 | 57.23 | 57.31 | 80,501 | +0.19(+0.33%) |
Sep 08, 2023 | 57.28 | 57.75 | 56.98 | 57.12 | 75,739 | +0.02(+0.04%) |
Sep 07, 2023 | 57.25 | 57.25 | 57.01 | 57.10 | 51,331 | +0.04(+0.07%) |
Sep 06, 2023 | 57.32 | 57.76 | 56.95 | 57.06 | 80,423 | -0.52(-0.90%) |
Sep 05, 2023 | 58.00 | 58.05 | 57.55 | 57.58 | 159,207 | -0.94(-1.61%) |