Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 62.64 | 63.05 | 62.24 | 62.98 | 2,924,339 | +0.54(+0.86%) |
May 09, 2024 | 62.21 | 62.67 | 61.97 | 62.44 | 4,173,122 | +0.41(+0.66%) |
May 08, 2024 | 61.25 | 62.48 | 61.06 | 62.03 | 4,275,502 | +0.44(+0.71%) |
May 07, 2024 | 60.80 | 61.63 | 60.72 | 61.59 | 4,171,742 | +1.40(+2.33%) |
May 06, 2024 | 59.47 | 60.24 | 58.92 | 60.19 | 4,187,553 | +1.02(+1.72%) |
May 03, 2024 | 59.31 | 59.68 | 58.86 | 59.17 | 3,273,863 | -0.18(-0.30%) |
May 02, 2024 | 58.73 | 59.46 | 58.26 | 59.35 | 3,745,152 | +0.98(+1.68%) |
May 01, 2024 | 58.55 | 59.77 | 58.24 | 58.37 | 5,208,371 | -0.29(-0.49%) |
Apr 30, 2024 | 60.78 | 60.78 | 57.36 | 58.66 | 6,730,670 | -2.03(-3.34%) |
Apr 29, 2024 | 60.21 | 60.78 | 60.21 | 60.69 | 2,981,585 | +0.59(+0.98%) |
Apr 26, 2024 | 60.72 | 61.00 | 60.08 | 60.10 | 2,708,831 | -0.90(-1.48%) |
Apr 25, 2024 | 61.80 | 61.95 | 60.61 | 61.00 | 2,726,551 | -0.56(-0.91%) |
Apr 24, 2024 | 61.02 | 61.81 | 60.42 | 61.56 | 3,708,643 | -0.23(-0.37%) |
Apr 23, 2024 | 61.99 | 62.29 | 61.51 | 61.79 | 3,195,260 | -0.71(-1.14%) |
Apr 22, 2024 | 62.50 | 62.96 | 61.56 | 62.50 | 3,169,599 | -0.10(-0.16%) |
Apr 19, 2024 | 61.85 | 62.91 | 61.61 | 62.60 | 7,990,042 | +0.88(+1.43%) |
Apr 18, 2024 | 60.51 | 61.88 | 60.31 | 61.72 | 3,066,953 | +1.30(+2.15%) |
Apr 17, 2024 | 60.36 | 61.11 | 60.22 | 60.42 | 2,400,427 | +0.15(+0.25%) |
Apr 16, 2024 | 60.68 | 60.72 | 59.88 | 60.27 | 3,032,353 | -0.25(-0.41%) |
Apr 15, 2024 | 61.35 | 61.58 | 60.17 | 60.52 | 3,153,885 | -0.45(-0.74%) |
Apr 12, 2024 | 62.36 | 62.50 | 60.81 | 60.97 | 3,413,270 | -1.60(-2.56%) |
Apr 11, 2024 | 63.97 | 64.08 | 62.38 | 62.57 | 3,407,939 | -1.32(-2.07%) |
Apr 10, 2024 | 63.44 | 64.07 | 63.09 | 63.89 | 3,704,479 | -0.01(-0.02%) |
Apr 09, 2024 | 63.20 | 64.09 | 63.20 | 63.90 | 4,067,563 | +0.72(+1.14%) |
Apr 08, 2024 | 63.73 | 63.95 | 63.16 | 63.18 | 3,108,146 | -0.28(-0.44%) |
Apr 05, 2024 | 63.01 | 63.62 | 62.97 | 63.46 | 3,348,025 | +0.22(+0.35%) |
Apr 04, 2024 | 63.25 | 63.68 | 62.91 | 63.24 | 3,967,874 | +0.59(+0.94%) |
Apr 03, 2024 | 62.50 | 62.90 | 61.97 | 62.65 | 4,097,488 | -0.05(-0.08%) |
Apr 02, 2024 | 62.46 | 63.27 | 62.33 | 62.70 | 3,742,056 | +0.35(+0.56%) |
Apr 01, 2024 | 63.10 | 63.34 | 62.26 | 62.35 | 3,307,706 | -0.46(-0.73%) |
Mar 28, 2024 | 63.09 | 62.97 | 62.95 | 62.81 | 4,120,595 | -0.18(-0.29%) |
Mar 27, 2024 | 62.11 | 63.17 | 62.08 | 62.99 | 4,082,902 | +1.17(+1.89%) |
Mar 26, 2024 | 62.61 | 62.61 | 61.71 | 61.82 | 3,902,912 | -0.69(-1.10%) |
Mar 25, 2024 | 62.10 | 63.08 | 62.01 | 62.51 | 4,296,570 | +0.51(+0.82%) |
Mar 22, 2024 | 63.00 | 63.09 | 61.60 | 62.00 | 4,434,167 | -0.47(-0.75%) |
Mar 21, 2024 | 61.51 | 62.98 | 61.47 | 62.47 | 6,053,609 | +1.16(+1.89%) |
Mar 20, 2024 | 61.03 | 61.77 | 60.89 | 61.31 | 5,097,572 | +0.28(+0.46%) |
Mar 19, 2024 | 60.16 | 61.23 | 60.16 | 61.03 | 6,668,929 | +0.62(+1.03%) |
Mar 18, 2024 | 59.10 | 61.10 | 59.10 | 60.41 | 7,266,293 | +1.10(+1.85%) |
Mar 15, 2024 | 57.77 | 59.78 | 57.70 | 59.31 | 14,080,735 | +1.10(+1.89%) |
Mar 14, 2024 | 58.39 | 59.59 | 57.67 | 58.21 | 8,970,207 | -0.06(-0.10%) |
Mar 13, 2024 | 57.50 | 59.32 | 57.45 | 58.27 | 14,417,077 | +1.20(+2.10%) |
Mar 12, 2024 | 57.08 | 58.46 | 56.68 | 57.07 | 10,923,515 | +2.16(+3.93%) |
Mar 11, 2024 | 54.69 | 55.56 | 54.67 | 54.91 | 5,205,731 | +0.10(+0.18%) |
Mar 08, 2024 | 54.21 | 55.24 | 53.95 | 54.81 | 4,757,413 | +0.56(+1.03%) |
Mar 07, 2024 | 54.38 | 55.83 | 53.40 | 54.25 | 11,251,167 | +0.10(+0.18%) |
Mar 06, 2024 | 53.76 | 54.39 | 53.61 | 54.15 | 3,472,516 | +0.69(+1.29%) |
Mar 05, 2024 | 52.96 | 53.73 | 52.89 | 53.46 | 4,350,535 | +0.24(+0.45%) |
Mar 04, 2024 | 54.25 | 54.39 | 52.92 | 53.22 | 4,711,945 | -1.02(-1.88%) |
Mar 01, 2024 | 54.64 | 54.75 | 53.55 | 54.24 | 8,080,088 | +1.13(+2.13%) |
Feb 29, 2024 | 53.54 | 53.88 | 52.80 | 53.11 | 4,937,669 | +0.10(+0.19%) |
Feb 28, 2024 | 52.80 | 53.48 | 52.65 | 53.01 | 3,027,035 | +0.22(+0.42%) |
Feb 27, 2024 | 53.42 | 53.78 | 52.70 | 52.79 | 3,782,648 | -0.38(-0.71%) |
Feb 26, 2024 | 53.44 | 53.60 | 53.03 | 53.17 | 3,049,337 | -0.28(-0.52%) |
Feb 23, 2024 | 53.50 | 53.92 | 53.00 | 53.45 | 3,106,103 | -0.25(-0.47%) |
Feb 22, 2024 | 53.58 | 53.91 | 52.95 | 53.70 | 6,513,775 | -0.20(-0.37%) |
Feb 21, 2024 | 53.30 | 53.93 | 53.09 | 53.90 | 3,141,418 | +0.50(+0.94%) |
Feb 20, 2024 | 53.52 | 53.85 | 52.74 | 53.40 | 4,458,270 | -0.25(-0.47%) |
Feb 16, 2024 | 54.30 | 54.52 | 53.36 | 53.65 | 3,302,727 | -0.66(-1.22%) |
Feb 15, 2024 | 53.26 | 54.73 | 53.25 | 54.31 | 3,825,985 | +1.04(+1.95%) |
Feb 14, 2024 | 52.55 | 53.32 | 52.45 | 53.27 | 3,743,614 | +0.80(+1.52%) |
Feb 13, 2024 | 53.50 | 54.17 | 52.47 | 52.47 | 5,273,717 | -1.27(-2.36%) |
Feb 12, 2024 | 53.22 | 53.86 | 53.15 | 53.74 | 3,650,682 | +0.69(+1.30%) |
Feb 09, 2024 | 52.70 | 53.26 | 52.33 | 53.05 | 5,519,066 | +0.35(+0.66%) |
Feb 08, 2024 | 52.90 | 53.04 | 52.31 | 52.70 | 3,475,881 | -0.18(-0.34%) |
Feb 07, 2024 | 52.63 | 53.17 | 52.28 | 52.88 | 4,048,714 | +0.01(+0.02%) |
Feb 06, 2024 | 52.53 | 53.51 | 52.32 | 52.87 | 5,892,553 | +0.41(+0.77%) |
Feb 05, 2024 | 54.29 | 54.48 | 52.37 | 52.46 | 10,703,342 | -2.70(-4.90%) |
Feb 02, 2024 | 56.07 | 56.30 | 55.15 | 55.17 | 4,790,388 | -1.06(-1.88%) |
Feb 01, 2024 | 55.16 | 56.26 | 55.04 | 56.23 | 5,704,963 | +1.17(+2.12%) |
Jan 31, 2024 | 55.43 | 55.73 | 54.71 | 55.06 | 11,077,228 | -0.42(-0.75%) |
Jan 30, 2024 | 54.58 | 55.62 | 54.21 | 55.48 | 7,331,930 | +1.05(+1.93%) |
Jan 29, 2024 | 53.40 | 54.63 | 52.57 | 54.43 | 11,842,790 | +2.86(+5.55%) |
Jan 26, 2024 | 51.52 | 52.00 | 50.68 | 51.56 | 10,897,944 | +0.66(+1.30%) |
Jan 25, 2024 | 52.14 | 52.61 | 50.24 | 50.90 | 13,324,077 | -1.24(-2.38%) |
Jan 24, 2024 | 51.82 | 53.76 | 51.45 | 52.14 | 13,758,196 | +0.32(+0.61%) |
Jan 23, 2024 | 51.74 | 53.68 | 51.32 | 51.82 | 24,730,872 | +0.61(+1.20%) |
Jan 22, 2024 | 56.35 | 57.22 | 51.01 | 51.21 | 47,791,676 | -16.35(-24.20%) |
Jan 19, 2024 | 68.12 | 68.17 | 67.36 | 67.55 | 5,077,803 | -0.54(-0.80%) |
Jan 18, 2024 | 68.04 | 68.20 | 67.52 | 68.10 | 2,633,571 | -0.18(-0.26%) |
Jan 17, 2024 | 67.86 | 68.86 | 67.71 | 68.27 | 2,588,808 | -0.18(-0.26%) |
Jan 16, 2024 | 69.13 | 69.20 | 68.20 | 68.45 | 2,969,099 | -0.46(-0.66%) |
Jan 12, 2024 | 69.34 | 69.85 | 68.74 | 68.91 | 2,572,794 | +0.09(+0.13%) |
Jan 11, 2024 | 68.62 | 69.11 | 68.37 | 68.82 | 2,765,027 | +0.14(+0.20%) |
Jan 10, 2024 | 70.02 | 70.22 | 68.65 | 68.68 | 3,513,366 | -1.33(-1.90%) |
Jan 09, 2024 | 70.28 | 70.32 | 69.43 | 70.01 | 2,902,266 | -0.39(-0.55%) |
Jan 08, 2024 | 69.68 | 70.41 | 69.12 | 70.39 | 3,116,300 | +0.25(+0.35%) |
Jan 05, 2024 | 70.70 | 71.33 | 69.63 | 70.15 | 2,953,826 | -0.93(-1.31%) |
Jan 04, 2024 | 72.46 | 72.56 | 71.05 | 71.08 | 3,474,766 | -1.37(-1.89%) |
Jan 03, 2024 | 71.80 | 73.33 | 71.51 | 72.44 | 3,796,019 | +0.37(+0.51%) |
Jan 02, 2024 | 71.67 | 72.54 | 71.50 | 72.08 | 3,101,698 | +0.53(+0.75%) |
Dec 29, 2023 | 71.47 | 71.73 | 71.10 | 71.54 | 2,216,663 | -0.05(-0.07%) |
Dec 28, 2023 | 71.32 | 71.80 | 71.26 | 71.59 | 2,412,309 | +0.10(+0.14%) |
Dec 27, 2023 | 71.40 | 71.68 | 71.09 | 71.49 | 2,395,332 | -0.22(-0.30%) |
Dec 26, 2023 | 70.88 | 71.92 | 70.88 | 71.71 | 1,910,388 | +0.92(+1.30%) |
Dec 22, 2023 | 70.44 | 71.46 | 70.44 | 70.79 | 3,047,112 | +0.52(+0.75%) |
Dec 21, 2023 | 70.04 | 70.56 | 69.40 | 70.27 | 3,937,886 | +0.25(+0.35%) |
Dec 20, 2023 | 72.65 | 72.76 | 69.94 | 70.02 | 5,098,671 | -3.23(-4.41%) |
Dec 19, 2023 | 71.97 | 73.48 | 71.87 | 73.25 | 3,806,056 | +1.58(+2.21%) |
Dec 18, 2023 | 74.69 | 74.89 | 71.49 | 71.66 | 6,519,702 | -3.38(-4.50%) |
Dec 15, 2023 | 75.72 | 75.90 | 74.87 | 75.04 | 11,719,484 | -0.66(-0.88%) |
Dec 14, 2023 | 74.77 | 76.63 | 74.77 | 75.70 | 3,900,288 | +1.15(+1.54%) |
Dec 13, 2023 | 73.70 | 74.72 | 71.85 | 74.55 | 3,938,953 | +0.67(+0.91%) |
Dec 12, 2023 | 74.30 | 74.40 | 73.32 | 73.88 | 2,612,639 | -0.50(-0.67%) |
Dec 11, 2023 | 73.16 | 74.50 | 72.93 | 74.38 | 2,964,519 | +1.32(+1.80%) |
Dec 08, 2023 | 73.44 | 73.99 | 73.01 | 73.06 | 2,931,247 | -0.08(-0.11%) |
Dec 07, 2023 | 72.86 | 73.86 | 72.62 | 73.14 | 3,058,468 | +0.63(+0.87%) |
Dec 06, 2023 | 73.27 | 73.49 | 72.40 | 72.50 | 3,218,609 | -0.94(-1.28%) |
Dec 05, 2023 | 73.59 | 74.00 | 73.27 | 73.45 | 2,916,140 | -0.49(-0.66%) |
Dec 04, 2023 | 73.88 | 74.86 | 73.72 | 73.93 | 4,223,411 | -0.45(-0.60%) |
Dec 01, 2023 | 73.07 | 74.58 | 73.03 | 74.38 | 2,748,165 | +1.34(+1.83%) |
Nov 30, 2023 | 72.78 | 73.42 | 72.58 | 73.04 | 5,598,867 | +0.53(+0.74%) |
Nov 29, 2023 | 73.32 | 73.43 | 72.37 | 72.50 | 2,727,904 | -0.85(-1.16%) |
Nov 28, 2023 | 72.50 | 73.54 | 72.18 | 73.36 | 2,860,924 | +0.85(+1.18%) |
Nov 27, 2023 | 73.31 | 73.38 | 72.50 | 72.50 | 2,881,216 | -1.10(-1.49%) |
Nov 24, 2023 | 73.78 | 74.62 | 73.42 | 73.60 | 1,182,550 | -0.03(-0.04%) |
Nov 22, 2023 | 72.74 | 73.71 | 72.43 | 73.63 | 2,463,729 | +0.59(+0.81%) |
Nov 21, 2023 | 73.09 | 73.33 | 72.71 | 73.04 | 3,176,043 | +0.12(+0.16%) |
Nov 20, 2023 | 72.98 | 73.50 | 72.82 | 72.92 | 3,347,729 | -0.35(-0.47%) |
Nov 17, 2023 | 73.66 | 73.84 | 72.88 | 73.27 | 2,886,300 | +0.04(+0.05%) |
Nov 16, 2023 | 73.11 | 73.43 | 72.77 | 73.23 | 2,929,704 | -0.32(-0.43%) |
Nov 15, 2023 | 73.57 | 74.47 | 73.48 | 73.54 | 3,141,372 | +0.38(+0.51%) |
Nov 14, 2023 | 72.36 | 73.76 | 72.36 | 73.17 | 3,248,969 | +1.26(+1.75%) |
Nov 13, 2023 | 71.36 | 71.94 | 71.24 | 71.91 | 2,899,233 | +0.53(+0.74%) |
Nov 10, 2023 | 71.18 | 72.10 | 70.88 | 71.38 | 8,713,141 | +0.33(+0.47%) |
Nov 09, 2023 | 71.29 | 71.46 | 70.69 | 71.04 | 3,002,454 | +0.13(+0.18%) |
Nov 08, 2023 | 70.95 | 71.37 | 70.47 | 70.92 | 3,121,793 | -0.08(-0.11%) |
Nov 07, 2023 | 71.26 | 71.52 | 70.86 | 70.99 | 2,615,854 | -0.44(-0.62%) |
Nov 06, 2023 | 71.78 | 72.23 | 71.32 | 71.44 | 2,956,819 | -0.34(-0.48%) |
Nov 03, 2023 | 71.92 | 72.56 | 71.59 | 71.78 | 2,367,387 | +0.48(+0.68%) |
Nov 02, 2023 | 70.32 | 71.47 | 70.02 | 71.30 | 2,587,376 | +1.03(+1.47%) |