Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 68.13 | 68.21 | 67.37 | 67.99 | 53,017 | +0.20(+0.30%) |
May 16, 2024 | 68.02 | 68.47 | 67.20 | 67.79 | 57,706 | -0.43(-0.63%) |
May 15, 2024 | 67.04 | 68.32 | 66.59 | 68.22 | 50,874 | +1.35(+2.02%) |
May 14, 2024 | 65.79 | 66.89 | 65.79 | 66.87 | 54,307 | +1.77(+2.72%) |
May 13, 2024 | 65.39 | 65.50 | 64.48 | 65.10 | 90,761 | +0.24(+0.37%) |
May 10, 2024 | 64.90 | 65.05 | 63.95 | 64.86 | 74,676 | +0.27(+0.42%) |
May 09, 2024 | 63.96 | 65.05 | 63.79 | 64.59 | 102,833 | +0.94(+1.47%) |
May 08, 2024 | 61.81 | 63.80 | 61.81 | 63.65 | 79,426 | +1.19(+1.90%) |
May 07, 2024 | 61.85 | 63.16 | 61.85 | 62.46 | 68,428 | +0.49(+0.79%) |
May 06, 2024 | 61.18 | 62.25 | 61.18 | 61.97 | 74,363 | +0.90(+1.47%) |
May 03, 2024 | 60.11 | 61.26 | 59.86 | 61.08 | 80,165 | +1.88(+3.17%) |
May 02, 2024 | 59.39 | 61.40 | 57.38 | 59.20 | 102,128 | -2.67(-4.31%) |
May 01, 2024 | 62.21 | 62.53 | 61.06 | 61.86 | 53,174 | -0.01(-0.02%) |
Apr 30, 2024 | 62.92 | 63.40 | 61.71 | 61.87 | 65,112 | -1.41(-2.22%) |
Apr 29, 2024 | 63.60 | 64.07 | 63.24 | 63.28 | 37,693 | -0.31(-0.49%) |
Apr 26, 2024 | 64.18 | 64.67 | 63.59 | 63.59 | 42,586 | -0.74(-1.15%) |
Apr 25, 2024 | 64.31 | 64.33 | 63.35 | 64.33 | 45,278 | -0.55(-0.85%) |
Apr 24, 2024 | 64.41 | 65.17 | 64.38 | 64.88 | 50,944 | -0.06(-0.09%) |
Apr 23, 2024 | 61.94 | 65.29 | 61.90 | 64.94 | 71,490 | +2.68(+4.30%) |
Apr 22, 2024 | 62.68 | 63.23 | 62.12 | 62.26 | 61,255 | -0.46(-0.73%) |
Apr 19, 2024 | 61.69 | 62.75 | 61.69 | 62.72 | 52,984 | +0.71(+1.14%) |
Apr 18, 2024 | 61.67 | 62.31 | 61.01 | 62.01 | 49,157 | +0.29(+0.47%) |
Apr 17, 2024 | 62.21 | 62.70 | 61.68 | 61.72 | 45,000 | -0.48(-0.77%) |
Apr 16, 2024 | 62.56 | 62.89 | 62.07 | 62.20 | 34,656 | -0.34(-0.54%) |
Apr 15, 2024 | 63.93 | 63.99 | 62.31 | 62.54 | 34,511 | -0.92(-1.45%) |
Apr 12, 2024 | 64.13 | 64.68 | 63.37 | 63.46 | 54,190 | -1.10(-1.70%) |
Apr 11, 2024 | 64.12 | 64.77 | 63.32 | 64.56 | 41,168 | +0.60(+0.94%) |
Apr 10, 2024 | 63.88 | 64.40 | 63.35 | 63.96 | 49,318 | -1.05(-1.61%) |
Apr 09, 2024 | 65.33 | 65.37 | 64.40 | 65.01 | 32,890 | -0.27(-0.41%) |
Apr 08, 2024 | 65.63 | 65.82 | 65.15 | 65.28 | 35,820 | -0.20(-0.30%) |
Apr 05, 2024 | 65.04 | 65.54 | 64.71 | 65.48 | 79,810 | +0.56(+0.86%) |
Apr 04, 2024 | 65.92 | 66.58 | 64.78 | 64.92 | 55,171 | -0.51(-0.78%) |
Apr 03, 2024 | 64.15 | 65.69 | 63.98 | 65.43 | 56,760 | +1.46(+2.28%) |
Apr 02, 2024 | 64.69 | 64.69 | 63.43 | 63.97 | 77,130 | -1.46(-2.23%) |
Apr 01, 2024 | 66.09 | 66.20 | 64.88 | 65.43 | 51,728 | -0.40(-0.61%) |
Mar 28, 2024 | 65.75 | 66.17 | 65.16 | 65.83 | 83,542 | +0.19(+0.29%) |
Mar 27, 2024 | 65.29 | 65.87 | 64.89 | 65.64 | 100,110 | +0.91(+1.40%) |
Mar 26, 2024 | 64.89 | 65.37 | 64.60 | 64.73 | 45,804 | +0.22(+0.34%) |
Mar 25, 2024 | 65.09 | 65.09 | 64.38 | 64.51 | 30,306 | -0.35(-0.54%) |
Mar 22, 2024 | 65.39 | 65.39 | 64.66 | 64.86 | 43,769 | -0.43(-0.66%) |
Mar 21, 2024 | 65.56 | 66.12 | 64.86 | 65.29 | 78,779 | +0.11(+0.17%) |
Mar 20, 2024 | 64.44 | 65.18 | 63.19 | 65.18 | 74,236 | +0.75(+1.16%) |
Mar 19, 2024 | 63.19 | 64.86 | 63.05 | 64.43 | 65,106 | +1.22(+1.93%) |
Mar 18, 2024 | 64.33 | 64.84 | 63.21 | 63.21 | 52,223 | -1.02(-1.59%) |
Mar 15, 2024 | 63.64 | 64.25 | 63.00 | 64.23 | 244,585 | +0.10(+0.16%) |
Mar 14, 2024 | 64.72 | 65.72 | 63.76 | 64.13 | 40,558 | -0.67(-1.03%) |
Mar 13, 2024 | 65.00 | 65.25 | 64.56 | 64.80 | 42,072 | -0.51(-0.78%) |
Mar 12, 2024 | 65.60 | 65.60 | 65.01 | 65.31 | 41,522 | -0.01(-0.02%) |
Mar 11, 2024 | 64.98 | 65.36 | 64.14 | 65.32 | 58,564 | -0.06(-0.09%) |
Mar 08, 2024 | 65.89 | 66.11 | 65.08 | 65.38 | 57,770 | +0.07(+0.11%) |
Mar 07, 2024 | 65.79 | 66.03 | 64.96 | 65.31 | 70,099 | -0.21(-0.32%) |
Mar 06, 2024 | 66.34 | 66.34 | 64.95 | 65.52 | 46,246 | -0.12(-0.18%) |
Mar 05, 2024 | 65.79 | 66.20 | 65.15 | 65.64 | 47,340 | -0.24(-0.36%) |
Mar 04, 2024 | 66.85 | 66.94 | 65.80 | 65.88 | 46,167 | -0.64(-0.96%) |
Mar 01, 2024 | 66.72 | 66.72 | 63.48 | 66.52 | 76,165 | +0.24(+0.36%) |
Feb 29, 2024 | 66.98 | 67.41 | 65.81 | 66.28 | 85,456 | +0.17(+0.26%) |
Feb 28, 2024 | 66.16 | 66.83 | 65.07 | 66.11 | 100,989 | -0.67(-1.00%) |
Feb 27, 2024 | 69.36 | 69.39 | 66.78 | 66.78 | 51,096 | -2.47(-3.56%) |
Feb 26, 2024 | 67.90 | 69.66 | 67.13 | 69.24 | 114,318 | +1.27(+1.87%) |
Feb 23, 2024 | 68.63 | 68.63 | 67.42 | 67.98 | 33,099 | -0.52(-0.76%) |
Feb 22, 2024 | 66.77 | 68.68 | 66.32 | 68.49 | 104,580 | +1.90(+2.86%) |
Feb 21, 2024 | 66.48 | 67.08 | 66.02 | 66.59 | 56,584 | -0.25(-0.37%) |
Feb 20, 2024 | 66.65 | 68.03 | 66.65 | 66.84 | 91,755 | -0.71(-1.05%) |
Feb 16, 2024 | 69.31 | 69.66 | 67.11 | 67.55 | 157,486 | -1.83(-2.64%) |
Feb 15, 2024 | 64.68 | 70.34 | 63.81 | 69.38 | 158,851 | +4.18(+6.41%) |
Feb 14, 2024 | 64.57 | 65.92 | 63.94 | 65.20 | 117,494 | +1.27(+1.98%) |
Feb 13, 2024 | 65.79 | 65.82 | 63.35 | 63.94 | 80,016 | -3.38(-5.02%) |
Feb 12, 2024 | 67.52 | 67.56 | 66.96 | 67.32 | 90,753 | +0.13(+0.19%) |
Feb 09, 2024 | 65.89 | 67.19 | 65.48 | 67.19 | 54,772 | +1.35(+2.04%) |
Feb 08, 2024 | 64.45 | 68.21 | 64.45 | 65.84 | 80,089 | +1.64(+2.55%) |
Feb 07, 2024 | 64.69 | 65.25 | 64.21 | 64.21 | 50,722 | -0.75(-1.15%) |
Feb 06, 2024 | 65.00 | 65.55 | 64.71 | 64.95 | 45,375 | -0.05(-0.08%) |
Feb 05, 2024 | 65.66 | 65.94 | 64.57 | 65.00 | 36,536 | -0.97(-1.47%) |
Feb 02, 2024 | 65.54 | 66.30 | 65.37 | 65.97 | 51,452 | +0.11(+0.17%) |
Feb 01, 2024 | 64.78 | 65.87 | 64.11 | 65.86 | 63,679 | +1.55(+2.40%) |
Jan 31, 2024 | 66.02 | 66.94 | 64.22 | 64.32 | 110,815 | -1.50(-2.27%) |
Jan 30, 2024 | 64.97 | 65.99 | 64.61 | 65.81 | 202,252 | +0.56(+0.86%) |
Jan 29, 2024 | 65.80 | 65.80 | 64.83 | 65.25 | 58,594 | -0.45(-0.68%) |
Jan 26, 2024 | 67.46 | 67.54 | 65.20 | 65.70 | 44,175 | -1.36(-2.02%) |
Jan 25, 2024 | 66.75 | 67.06 | 65.81 | 67.06 | 59,045 | +0.99(+1.49%) |
Jan 24, 2024 | 66.45 | 67.20 | 65.70 | 66.07 | 48,659 | +0.39(+0.59%) |
Jan 23, 2024 | 67.19 | 67.19 | 65.46 | 65.68 | 124,834 | -1.04(-1.55%) |
Jan 22, 2024 | 65.08 | 66.74 | 65.03 | 66.72 | 50,205 | +2.25(+3.50%) |
Jan 19, 2024 | 63.76 | 64.75 | 62.81 | 64.47 | 114,622 | +1.08(+1.70%) |
Jan 18, 2024 | 63.03 | 63.49 | 62.57 | 63.39 | 104,346 | +0.47(+0.74%) |
Jan 17, 2024 | 63.00 | 64.03 | 62.73 | 62.92 | 63,302 | -0.24(-0.38%) |
Jan 16, 2024 | 64.07 | 64.61 | 62.64 | 63.16 | 92,154 | -1.39(-2.15%) |
Jan 12, 2024 | 63.69 | 64.69 | 63.41 | 64.55 | 107,573 | +0.99(+1.55%) |
Jan 11, 2024 | 64.05 | 64.43 | 63.10 | 63.56 | 87,458 | -0.75(-1.16%) |
Jan 10, 2024 | 63.68 | 64.67 | 63.63 | 64.31 | 59,561 | +0.59(+0.92%) |
Jan 09, 2024 | 63.32 | 63.95 | 62.60 | 63.72 | 45,269 | -0.29(-0.45%) |
Jan 08, 2024 | 63.41 | 64.36 | 63.41 | 64.01 | 74,863 | +0.63(+0.99%) |
Jan 05, 2024 | 63.69 | 64.16 | 62.68 | 63.38 | 78,881 | -0.79(-1.23%) |
Jan 04, 2024 | 64.59 | 65.02 | 63.82 | 64.17 | 42,235 | -0.14(-0.22%) |
Jan 03, 2024 | 65.10 | 65.86 | 64.26 | 64.31 | 76,216 | -1.00(-1.53%) |
Jan 02, 2024 | 67.06 | 67.07 | 65.02 | 65.30 | 63,885 | -1.70(-2.54%) |
Dec 29, 2023 | 68.27 | 68.53 | 67.00 | 67.01 | 51,591 | -1.15(-1.68%) |
Dec 28, 2023 | 68.19 | 68.64 | 67.58 | 68.15 | 46,341 | -0.14(-0.20%) |
Dec 27, 2023 | 68.36 | 69.19 | 68.23 | 68.29 | 56,864 | -0.25(-0.36%) |
Dec 26, 2023 | 68.23 | 68.83 | 67.99 | 68.54 | 80,778 | +0.50(+0.73%) |
Dec 22, 2023 | 68.49 | 68.81 | 67.77 | 68.05 | 72,315 | +0.00(+0.00%) |
Dec 21, 2023 | 68.71 | 69.07 | 67.51 | 68.05 | 73,404 | -0.44(-0.64%) |
Dec 20, 2023 | 68.43 | 70.24 | 68.37 | 68.48 | 64,798 | +0.33(+0.48%) |
Dec 19, 2023 | 66.82 | 68.40 | 66.78 | 68.15 | 75,714 | +1.46(+2.18%) |
Dec 18, 2023 | 67.27 | 68.33 | 65.21 | 66.70 | 66,767 | -0.55(-0.82%) |
Dec 15, 2023 | 66.84 | 68.06 | 66.48 | 67.25 | 268,235 | +0.93(+1.40%) |
Dec 14, 2023 | 64.83 | 66.84 | 64.19 | 66.32 | 78,103 | +1.86(+2.89%) |
Dec 13, 2023 | 65.84 | 66.37 | 63.31 | 64.46 | 187,654 | -1.32(-2.00%) |
Dec 12, 2023 | 64.97 | 66.76 | 64.43 | 65.77 | 91,232 | +0.57(+0.87%) |
Dec 11, 2023 | 64.54 | 65.30 | 64.19 | 65.20 | 59,736 | +0.19(+0.29%) |
Dec 08, 2023 | 63.96 | 65.13 | 63.60 | 65.01 | 50,560 | +1.23(+1.92%) |
Dec 07, 2023 | 62.27 | 63.80 | 62.16 | 63.79 | 49,761 | +1.20(+1.91%) |
Dec 06, 2023 | 62.95 | 64.18 | 61.77 | 62.59 | 60,545 | +0.24(+0.38%) |
Dec 05, 2023 | 61.15 | 63.10 | 61.15 | 62.35 | 78,338 | +0.75(+1.21%) |
Dec 04, 2023 | 59.88 | 61.73 | 59.62 | 61.60 | 64,483 | +1.88(+3.16%) |
Dec 01, 2023 | 59.59 | 59.96 | 59.02 | 59.72 | 69,855 | +0.27(+0.45%) |
Nov 30, 2023 | 59.58 | 59.95 | 58.97 | 59.45 | 83,051 | +0.19(+0.32%) |
Nov 29, 2023 | 60.13 | 60.54 | 58.99 | 59.26 | 49,005 | -0.22(-0.37%) |
Nov 28, 2023 | 60.94 | 61.22 | 59.42 | 59.48 | 50,614 | -1.18(-1.94%) |
Nov 27, 2023 | 59.81 | 60.96 | 59.33 | 60.66 | 60,925 | +0.53(+0.88%) |
Nov 24, 2023 | 60.09 | 60.85 | 59.73 | 60.13 | 46,808 | -0.32(-0.53%) |
Nov 22, 2023 | 61.13 | 61.92 | 60.15 | 60.45 | 32,934 | -0.48(-0.79%) |
Nov 21, 2023 | 60.47 | 61.43 | 60.47 | 60.93 | 66,236 | +0.12(+0.20%) |
Nov 20, 2023 | 60.65 | 60.83 | 60.02 | 60.81 | 66,232 | +0.51(+0.84%) |
Nov 17, 2023 | 60.27 | 61.10 | 60.05 | 60.30 | 46,402 | +0.40(+0.67%) |
Nov 16, 2023 | 59.82 | 60.16 | 59.04 | 59.90 | 36,526 | -0.17(-0.28%) |
Nov 15, 2023 | 60.01 | 61.05 | 59.86 | 60.07 | 68,791 | +0.22(+0.37%) |
Nov 14, 2023 | 58.64 | 59.85 | 58.03 | 59.85 | 74,227 | +1.81(+3.13%) |
Nov 13, 2023 | 58.64 | 58.64 | 57.75 | 58.04 | 67,726 | -0.53(-0.90%) |
Nov 10, 2023 | 58.89 | 59.03 | 58.01 | 58.56 | 60,208 | +0.09(+0.15%) |
Nov 09, 2023 | 59.33 | 60.25 | 58.25 | 58.47 | 37,019 | -0.99(-1.66%) |
Nov 08, 2023 | 60.16 | 60.16 | 58.89 | 59.46 | 35,526 | -0.36(-0.60%) |
Nov 07, 2023 | 59.60 | 60.07 | 58.93 | 59.82 | 42,522 | +0.18(+0.30%) |
Nov 06, 2023 | 59.12 | 59.66 | 58.42 | 59.64 | 61,494 | +0.25(+0.42%) |
Nov 03, 2023 | 56.25 | 59.74 | 56.18 | 59.39 | 96,473 | +3.24(+5.76%) |
Nov 02, 2023 | 54.64 | 57.20 | 54.26 | 56.15 | 75,504 | +2.67(+4.99%) |
Nov 01, 2023 | 53.09 | 54.05 | 52.75 | 53.49 | 36,901 | +0.14(+0.26%) |
Oct 31, 2023 | 52.75 | 53.43 | 51.41 | 53.35 | 75,903 | +0.66(+1.25%) |
Oct 30, 2023 | 52.56 | 52.97 | 52.03 | 52.69 | 57,396 | +0.42(+0.80%) |
Oct 27, 2023 | 52.32 | 52.35 | 51.51 | 52.27 | 33,592 | -0.17(-0.32%) |
Oct 26, 2023 | 52.40 | 52.61 | 51.81 | 52.44 | 25,233 | +0.35(+0.67%) |
Oct 25, 2023 | 51.79 | 52.40 | 51.75 | 52.09 | 23,910 | -0.07(-0.13%) |
Oct 24, 2023 | 52.21 | 52.42 | 51.64 | 52.16 | 26,722 | +0.05(+0.10%) |
Oct 23, 2023 | 52.38 | 52.87 | 52.04 | 52.11 | 52,416 | -0.52(-0.98%) |
Oct 20, 2023 | 53.54 | 53.54 | 52.49 | 52.63 | 50,371 | -0.69(-1.29%) |
Oct 19, 2023 | 53.86 | 54.21 | 53.25 | 53.32 | 36,156 | -0.71(-1.31%) |
Oct 18, 2023 | 54.23 | 54.30 | 53.59 | 54.02 | 22,435 | -0.22(-0.40%) |
Oct 17, 2023 | 53.46 | 54.57 | 53.16 | 54.24 | 51,526 | +0.73(+1.36%) |
Oct 16, 2023 | 53.52 | 54.51 | 53.29 | 53.52 | 54,999 | +0.07(+0.13%) |
Oct 13, 2023 | 54.13 | 54.58 | 52.87 | 53.45 | 58,745 | -0.92(-1.68%) |
Oct 12, 2023 | 55.11 | 55.25 | 53.98 | 54.36 | 35,216 | -0.50(-0.91%) |
Oct 11, 2023 | 55.42 | 55.74 | 54.73 | 54.86 | 26,163 | -0.45(-0.81%) |
Oct 10, 2023 | 55.15 | 55.75 | 55.00 | 55.31 | 68,206 | +0.42(+0.76%) |
Oct 09, 2023 | 53.74 | 55.19 | 53.74 | 54.89 | 41,748 | +0.76(+1.40%) |
Oct 06, 2023 | 52.77 | 54.56 | 52.77 | 54.13 | 78,944 | +1.18(+2.23%) |
Oct 05, 2023 | 53.05 | 53.76 | 52.46 | 52.95 | 54,521 | -0.35(-0.66%) |
Oct 04, 2023 | 52.79 | 53.49 | 52.38 | 53.31 | 45,067 | +0.40(+0.75%) |
Oct 03, 2023 | 53.50 | 53.73 | 52.35 | 52.91 | 38,147 | -0.98(-1.82%) |