Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 64.03 | 64.45 | 63.41 | 64.40 | 204,011 | +0.43(+0.67%) |
May 16, 2024 | 64.68 | 64.78 | 63.96 | 63.97 | 179,954 | -0.86(-1.33%) |
May 15, 2024 | 65.50 | 66.02 | 64.73 | 64.83 | 244,621 | +0.11(+0.17%) |
May 14, 2024 | 64.00 | 64.75 | 63.87 | 64.72 | 214,526 | +1.45(+2.29%) |
May 13, 2024 | 64.50 | 64.50 | 63.22 | 63.27 | 256,850 | -0.70(-1.09%) |
May 10, 2024 | 63.63 | 64.23 | 63.33 | 63.97 | 286,322 | +0.50(+0.79%) |
May 09, 2024 | 63.03 | 64.03 | 62.67 | 63.47 | 262,367 | +0.44(+0.70%) |
May 08, 2024 | 64.14 | 64.50 | 62.71 | 63.03 | 552,695 | -2.41(-3.68%) |
May 07, 2024 | 64.62 | 66.31 | 63.01 | 65.44 | 686,842 | +2.28(+3.61%) |
May 06, 2024 | 62.50 | 63.70 | 62.44 | 63.16 | 313,077 | +0.98(+1.58%) |
May 03, 2024 | 62.88 | 62.98 | 62.17 | 62.18 | 367,114 | +0.32(+0.52%) |
May 02, 2024 | 61.67 | 62.00 | 60.93 | 61.86 | 334,119 | +0.99(+1.63%) |
May 01, 2024 | 60.88 | 61.42 | 60.30 | 60.87 | 531,612 | -0.11(-0.18%) |
Apr 30, 2024 | 61.63 | 62.48 | 60.87 | 60.98 | 418,981 | -1.18(-1.90%) |
Apr 29, 2024 | 62.41 | 62.60 | 61.89 | 62.16 | 461,389 | -0.07(-0.11%) |
Apr 26, 2024 | 61.89 | 63.07 | 61.13 | 62.23 | 350,787 | +0.66(+1.07%) |
Apr 25, 2024 | 62.59 | 63.15 | 61.36 | 61.57 | 756,292 | -1.59(-2.52%) |
Apr 24, 2024 | 64.61 | 64.94 | 63.14 | 63.16 | 548,572 | -1.67(-2.58%) |
Apr 23, 2024 | 63.50 | 65.35 | 63.50 | 64.83 | 280,661 | +1.65(+2.61%) |
Apr 22, 2024 | 62.32 | 63.69 | 62.08 | 63.18 | 375,497 | +1.06(+1.71%) |
Apr 19, 2024 | 61.49 | 62.18 | 61.19 | 62.12 | 280,057 | +0.70(+1.14%) |
Apr 18, 2024 | 61.77 | 62.03 | 61.06 | 61.42 | 321,775 | -0.07(-0.11%) |
Apr 17, 2024 | 61.34 | 61.79 | 61.02 | 61.49 | 303,714 | +0.46(+0.75%) |
Apr 16, 2024 | 60.44 | 61.38 | 60.02 | 61.03 | 218,563 | +0.18(+0.30%) |
Apr 15, 2024 | 62.30 | 62.46 | 60.74 | 60.85 | 247,958 | -1.11(-1.79%) |
Apr 12, 2024 | 62.16 | 62.86 | 61.73 | 61.96 | 317,893 | -0.44(-0.71%) |
Apr 11, 2024 | 62.11 | 62.50 | 61.92 | 62.40 | 290,001 | +0.45(+0.73%) |
Apr 10, 2024 | 61.73 | 62.47 | 61.14 | 61.95 | 289,013 | -1.30(-2.06%) |
Apr 09, 2024 | 64.04 | 64.09 | 62.48 | 63.25 | 577,059 | -0.67(-1.05%) |
Apr 08, 2024 | 64.44 | 64.56 | 63.40 | 63.92 | 284,311 | +0.04(+0.06%) |
Apr 05, 2024 | 64.11 | 64.89 | 63.48 | 63.88 | 397,084 | -0.63(-0.98%) |
Apr 04, 2024 | 66.71 | 66.71 | 64.15 | 64.51 | 329,711 | -1.31(-1.99%) |
Apr 03, 2024 | 64.96 | 66.07 | 64.89 | 65.82 | 627,624 | +0.34(+0.52%) |
Apr 02, 2024 | 66.17 | 66.61 | 65.21 | 65.48 | 408,568 | -1.53(-2.28%) |
Apr 01, 2024 | 66.32 | 67.19 | 65.69 | 67.01 | 379,455 | +1.06(+1.61%) |
Mar 28, 2024 | 66.35 | 66.54 | 65.71 | 65.95 | 741,382 | -0.39(-0.59%) |
Mar 27, 2024 | 65.66 | 66.39 | 65.21 | 66.34 | 283,914 | +1.29(+1.98%) |
Mar 26, 2024 | 64.80 | 65.86 | 64.51 | 65.05 | 393,258 | +0.98(+1.53%) |
Mar 25, 2024 | 64.00 | 64.71 | 63.88 | 64.07 | 387,865 | +0.08(+0.13%) |
Mar 22, 2024 | 64.49 | 64.70 | 63.54 | 63.99 | 569,514 | -0.59(-0.91%) |
Mar 21, 2024 | 63.46 | 65.10 | 63.09 | 64.58 | 325,296 | +1.58(+2.51%) |
Mar 20, 2024 | 62.53 | 63.52 | 62.00 | 63.00 | 428,952 | +0.98(+1.58%) |
Mar 19, 2024 | 61.34 | 62.60 | 61.24 | 62.02 | 326,785 | +0.57(+0.93%) |
Mar 18, 2024 | 61.94 | 62.20 | 61.31 | 61.45 | 345,224 | -0.55(-0.89%) |
Mar 15, 2024 | 62.15 | 62.84 | 61.56 | 62.00 | 1,405,869 | -0.02(-0.03%) |
Mar 14, 2024 | 62.51 | 62.62 | 61.45 | 62.02 | 279,220 | -0.57(-0.91%) |
Mar 13, 2024 | 62.10 | 63.50 | 62.10 | 62.59 | 277,673 | +0.30(+0.48%) |
Mar 12, 2024 | 62.96 | 62.96 | 61.69 | 62.29 | 271,588 | -0.75(-1.19%) |
Mar 11, 2024 | 64.13 | 64.45 | 62.67 | 63.04 | 245,297 | -1.19(-1.85%) |
Mar 08, 2024 | 64.69 | 65.63 | 63.62 | 64.23 | 228,069 | +0.19(+0.30%) |
Mar 07, 2024 | 64.49 | 65.00 | 63.78 | 64.04 | 296,341 | -0.24(-0.38%) |
Mar 06, 2024 | 64.79 | 64.83 | 64.01 | 64.28 | 299,303 | -0.12(-0.19%) |
Mar 05, 2024 | 65.16 | 65.90 | 64.39 | 64.40 | 412,023 | -1.43(-2.16%) |
Mar 04, 2024 | 65.28 | 65.87 | 64.54 | 65.83 | 468,928 | +0.55(+0.84%) |
Mar 01, 2024 | 65.42 | 65.93 | 63.92 | 65.28 | 412,250 | +1.08(+1.68%) |
Feb 29, 2024 | 66.86 | 67.68 | 63.25 | 64.21 | 696,674 | -4.72(-6.85%) |
Feb 28, 2024 | 68.03 | 68.93 | 67.57 | 68.93 | 333,620 | +0.08(+0.12%) |
Feb 27, 2024 | 69.39 | 69.68 | 68.68 | 68.85 | 230,264 | -0.09(-0.13%) |
Feb 26, 2024 | 69.01 | 69.60 | 68.51 | 68.94 | 247,405 | -0.29(-0.42%) |
Feb 23, 2024 | 69.21 | 69.87 | 68.61 | 69.23 | 275,164 | +0.43(+0.62%) |
Feb 22, 2024 | 67.80 | 68.84 | 67.59 | 68.80 | 306,749 | +0.84(+1.23%) |
Feb 21, 2024 | 67.25 | 68.14 | 67.17 | 67.96 | 261,180 | +0.68(+1.01%) |
Feb 20, 2024 | 65.92 | 67.29 | 65.92 | 67.28 | 351,503 | +0.53(+0.79%) |
Feb 16, 2024 | 65.70 | 67.04 | 65.50 | 66.76 | 327,738 | +0.21(+0.31%) |
Feb 15, 2024 | 67.23 | 67.75 | 66.37 | 66.55 | 300,137 | -0.44(-0.65%) |
Feb 14, 2024 | 66.16 | 67.56 | 65.69 | 66.99 | 345,947 | +2.00(+3.08%) |
Feb 13, 2024 | 65.44 | 66.13 | 64.72 | 64.98 | 372,430 | -3.94(-5.71%) |
Feb 12, 2024 | 66.55 | 69.11 | 66.55 | 68.92 | 520,541 | +2.43(+3.66%) |
Feb 09, 2024 | 65.60 | 66.99 | 65.31 | 66.49 | 242,503 | +1.06(+1.61%) |
Feb 08, 2024 | 64.43 | 65.53 | 64.14 | 65.43 | 266,507 | +1.33(+2.07%) |
Feb 07, 2024 | 63.62 | 64.37 | 63.44 | 64.11 | 278,183 | +0.49(+0.77%) |
Feb 06, 2024 | 63.49 | 64.12 | 63.23 | 63.62 | 225,462 | +0.05(+0.08%) |
Feb 05, 2024 | 63.66 | 64.09 | 62.79 | 63.57 | 231,134 | -0.90(-1.39%) |
Feb 02, 2024 | 63.11 | 64.78 | 62.83 | 64.46 | 267,261 | +0.41(+0.64%) |
Feb 01, 2024 | 63.70 | 64.30 | 62.64 | 64.06 | 333,764 | +0.93(+1.47%) |
Jan 31, 2024 | 64.60 | 65.26 | 62.85 | 63.13 | 311,887 | -1.71(-2.64%) |
Jan 30, 2024 | 65.20 | 65.61 | 64.56 | 64.84 | 336,944 | -0.88(-1.33%) |
Jan 29, 2024 | 65.20 | 66.00 | 64.94 | 65.72 | 374,171 | +0.32(+0.49%) |
Jan 26, 2024 | 65.96 | 66.32 | 65.32 | 65.40 | 346,438 | +0.06(+0.09%) |
Jan 25, 2024 | 66.38 | 66.58 | 64.99 | 65.34 | 337,509 | -0.46(-0.70%) |
Jan 24, 2024 | 67.02 | 67.50 | 65.70 | 65.80 | 309,906 | -0.75(-1.12%) |
Jan 23, 2024 | 67.40 | 67.40 | 65.95 | 66.55 | 259,902 | -0.19(-0.28%) |
Jan 22, 2024 | 65.85 | 66.90 | 65.83 | 66.74 | 296,931 | +1.76(+2.72%) |
Jan 19, 2024 | 63.51 | 65.18 | 63.19 | 64.97 | 363,051 | +1.69(+2.68%) |
Jan 18, 2024 | 62.33 | 63.36 | 61.69 | 63.28 | 191,169 | +1.50(+2.44%) |
Jan 17, 2024 | 61.86 | 62.44 | 61.46 | 61.77 | 229,029 | -0.54(-0.86%) |
Jan 16, 2024 | 62.26 | 62.91 | 61.77 | 62.31 | 291,015 | -0.58(-0.92%) |
Jan 12, 2024 | 63.40 | 64.76 | 62.18 | 62.89 | 208,753 | +1.00(+1.61%) |
Jan 11, 2024 | 61.79 | 62.13 | 61.04 | 61.89 | 155,033 | -0.14(-0.22%) |
Jan 10, 2024 | 61.60 | 62.25 | 61.26 | 62.03 | 153,813 | +0.35(+0.57%) |
Jan 09, 2024 | 61.43 | 61.74 | 60.92 | 61.68 | 194,662 | -0.64(-1.02%) |
Jan 08, 2024 | 60.80 | 62.66 | 60.50 | 62.32 | 374,216 | +1.43(+2.34%) |
Jan 05, 2024 | 60.59 | 61.92 | 60.59 | 60.90 | 204,117 | -0.02(-0.03%) |
Jan 04, 2024 | 61.07 | 61.87 | 60.61 | 60.92 | 206,733 | -0.52(-0.84%) |
Jan 03, 2024 | 62.03 | 62.98 | 61.20 | 61.43 | 363,921 | -2.07(-3.26%) |
Jan 02, 2024 | 62.25 | 63.52 | 61.76 | 63.51 | 259,819 | +0.55(+0.87%) |
Dec 29, 2023 | 63.62 | 63.72 | 62.92 | 62.96 | 148,888 | -0.70(-1.10%) |
Dec 28, 2023 | 64.04 | 64.20 | 63.54 | 63.66 | 144,120 | -0.52(-0.81%) |
Dec 27, 2023 | 63.66 | 64.59 | 63.66 | 64.18 | 248,725 | +0.49(+0.77%) |
Dec 26, 2023 | 63.28 | 63.92 | 63.03 | 63.69 | 175,840 | +0.79(+1.25%) |
Dec 22, 2023 | 62.66 | 63.29 | 62.66 | 62.90 | 135,946 | -0.08(-0.13%) |
Dec 21, 2023 | 62.79 | 63.78 | 62.04 | 62.98 | 209,610 | +1.27(+2.05%) |
Dec 20, 2023 | 62.83 | 63.46 | 61.68 | 61.71 | 384,879 | -1.55(-2.46%) |
Dec 19, 2023 | 62.30 | 63.78 | 62.30 | 63.27 | 290,538 | +1.26(+2.03%) |
Dec 18, 2023 | 62.04 | 62.71 | 61.54 | 62.01 | 236,217 | +0.29(+0.47%) |
Dec 15, 2023 | 62.14 | 62.69 | 61.35 | 61.72 | 389,956 | -0.38(-0.61%) |
Dec 14, 2023 | 60.43 | 62.68 | 60.43 | 62.10 | 419,885 | +2.75(+4.63%) |
Dec 13, 2023 | 57.80 | 59.75 | 57.55 | 59.35 | 483,321 | +1.83(+3.19%) |
Dec 12, 2023 | 58.45 | 58.45 | 57.34 | 57.52 | 256,394 | -0.36(-0.62%) |
Dec 11, 2023 | 56.86 | 57.96 | 56.55 | 57.88 | 328,338 | +0.88(+1.54%) |
Dec 08, 2023 | 57.12 | 57.63 | 56.15 | 57.00 | 283,168 | -0.10(-0.17%) |
Dec 07, 2023 | 57.04 | 57.15 | 56.20 | 57.10 | 347,652 | -0.05(-0.09%) |
Dec 06, 2023 | 57.37 | 57.84 | 57.09 | 57.15 | 314,156 | +0.34(+0.60%) |
Dec 05, 2023 | 58.14 | 58.29 | 56.56 | 56.81 | 323,384 | -1.77(-3.03%) |
Dec 04, 2023 | 57.98 | 58.99 | 57.98 | 58.58 | 277,788 | +0.51(+0.88%) |
Dec 01, 2023 | 56.52 | 58.29 | 56.18 | 58.08 | 272,935 | +1.76(+3.13%) |
Nov 30, 2023 | 56.78 | 56.90 | 55.56 | 56.31 | 416,789 | -0.40(-0.71%) |
Nov 29, 2023 | 57.05 | 57.40 | 56.38 | 56.72 | 317,858 | +0.18(+0.32%) |
Nov 28, 2023 | 56.86 | 57.30 | 56.41 | 56.54 | 181,991 | -0.69(-1.20%) |
Nov 27, 2023 | 56.64 | 57.60 | 56.31 | 57.22 | 458,848 | +0.27(+0.47%) |
Nov 24, 2023 | 57.30 | 57.57 | 56.87 | 56.95 | 90,672 | -0.32(-0.55%) |
Nov 22, 2023 | 57.08 | 57.62 | 56.49 | 57.27 | 194,716 | +0.31(+0.54%) |
Nov 21, 2023 | 57.12 | 57.99 | 56.80 | 56.96 | 278,691 | -0.21(-0.36%) |
Nov 20, 2023 | 56.38 | 57.20 | 55.87 | 57.17 | 221,869 | +0.84(+1.50%) |
Nov 17, 2023 | 56.35 | 56.65 | 56.08 | 56.33 | 310,873 | +0.47(+0.84%) |
Nov 16, 2023 | 56.78 | 56.96 | 55.49 | 55.86 | 255,967 | -1.22(-2.14%) |
Nov 15, 2023 | 56.02 | 57.85 | 56.01 | 57.08 | 247,037 | +1.45(+2.61%) |
Nov 14, 2023 | 56.14 | 56.39 | 55.32 | 55.63 | 274,083 | +1.37(+2.53%) |
Nov 13, 2023 | 53.69 | 54.69 | 53.32 | 54.26 | 196,169 | +0.56(+1.04%) |
Nov 10, 2023 | 54.68 | 54.68 | 53.51 | 53.71 | 271,254 | -0.70(-1.28%) |
Nov 09, 2023 | 54.38 | 54.84 | 54.00 | 54.40 | 345,563 | -0.13(-0.24%) |
Nov 08, 2023 | 56.68 | 57.17 | 54.47 | 54.53 | 304,628 | -2.26(-3.99%) |
Nov 07, 2023 | 54.79 | 57.14 | 54.18 | 56.79 | 568,379 | +1.57(+2.84%) |
Nov 06, 2023 | 55.21 | 55.51 | 54.73 | 55.23 | 188,410 | +0.40(+0.72%) |
Nov 03, 2023 | 54.63 | 55.58 | 53.61 | 54.83 | 425,567 | +0.30(+0.55%) |
Nov 02, 2023 | 52.43 | 54.59 | 51.14 | 54.53 | 491,739 | +4.71(+9.45%) |