Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 78.01 | 78.59 | 78.01 | 78.45 | 77,077 | +0.77(+0.99%) |
May 16, 2024 | 77.73 | 78.50 | 77.27 | 77.68 | 83,170 | -0.39(-0.50%) |
May 15, 2024 | 78.70 | 79.19 | 77.71 | 78.07 | 108,370 | +0.19(+0.24%) |
May 14, 2024 | 76.44 | 77.98 | 76.16 | 77.88 | 165,428 | +1.83(+2.40%) |
May 13, 2024 | 76.08 | 76.43 | 75.47 | 76.05 | 154,667 | +0.08(+0.11%) |
May 10, 2024 | 75.48 | 76.03 | 72.86 | 75.97 | 86,277 | +0.13(+0.17%) |
May 09, 2024 | 74.55 | 75.98 | 74.15 | 75.84 | 128,210 | +1.00(+1.33%) |
May 08, 2024 | 75.14 | 75.62 | 74.23 | 74.85 | 109,666 | -0.90(-1.19%) |
May 07, 2024 | 75.17 | 76.03 | 74.06 | 75.74 | 254,390 | +0.90(+1.20%) |
May 06, 2024 | 73.97 | 76.08 | 73.97 | 74.85 | 524,482 | +0.78(+1.05%) |
May 03, 2024 | 71.85 | 74.30 | 69.68 | 74.07 | 330,661 | +7.43(+11.16%) |
May 02, 2024 | 66.64 | 67.42 | 65.03 | 66.63 | 177,024 | -0.01(-0.02%) |
May 01, 2024 | 64.67 | 67.43 | 64.67 | 66.64 | 174,594 | +1.98(+3.06%) |
Apr 30, 2024 | 65.65 | 66.06 | 64.31 | 64.67 | 154,674 | -1.44(-2.17%) |
Apr 29, 2024 | 65.60 | 66.69 | 65.60 | 66.10 | 141,430 | +0.78(+1.19%) |
Apr 26, 2024 | 65.21 | 66.87 | 64.14 | 65.33 | 117,531 | +2.46(+3.92%) |
Apr 25, 2024 | 63.37 | 63.37 | 62.37 | 62.86 | 71,029 | -1.04(-1.62%) |
Apr 24, 2024 | 63.59 | 64.54 | 62.99 | 63.90 | 74,323 | -0.20(-0.31%) |
Apr 23, 2024 | 62.64 | 64.28 | 62.64 | 64.10 | 69,868 | +1.46(+2.33%) |
Apr 22, 2024 | 63.11 | 63.38 | 62.27 | 62.64 | 107,936 | -0.49(-0.77%) |
Apr 19, 2024 | 62.26 | 63.65 | 62.26 | 63.13 | 163,395 | +0.64(+1.02%) |
Apr 18, 2024 | 62.91 | 63.36 | 62.38 | 62.49 | 85,436 | -0.42(-0.67%) |
Apr 17, 2024 | 64.07 | 64.07 | 62.91 | 62.91 | 59,401 | -1.08(-1.68%) |
Apr 16, 2024 | 63.91 | 64.31 | 63.17 | 63.99 | 54,345 | -0.33(-0.51%) |
Apr 15, 2024 | 64.97 | 64.97 | 63.83 | 64.32 | 80,775 | -0.20(-0.31%) |
Apr 12, 2024 | 64.87 | 65.33 | 63.64 | 64.52 | 99,753 | -1.01(-1.54%) |
Apr 11, 2024 | 66.83 | 66.85 | 65.06 | 65.53 | 104,172 | -1.41(-2.10%) |
Apr 10, 2024 | 65.76 | 67.05 | 65.76 | 66.93 | 182,915 | +0.11(+0.16%) |
Apr 09, 2024 | 65.39 | 67.12 | 65.19 | 66.82 | 98,719 | +1.76(+2.70%) |
Apr 08, 2024 | 64.32 | 65.20 | 63.62 | 65.07 | 75,419 | +0.87(+1.35%) |
Apr 05, 2024 | 63.14 | 64.51 | 63.03 | 64.20 | 126,121 | +0.56(+0.88%) |
Apr 04, 2024 | 64.07 | 64.45 | 63.34 | 63.64 | 79,896 | -0.01(-0.02%) |
Apr 03, 2024 | 63.55 | 64.51 | 63.46 | 63.65 | 98,161 | -0.25(-0.39%) |
Apr 02, 2024 | 65.06 | 65.06 | 63.61 | 63.90 | 122,573 | -1.96(-2.97%) |
Apr 01, 2024 | 66.18 | 67.28 | 65.07 | 65.85 | 69,018 | -0.37(-0.56%) |
Mar 28, 2024 | 67.22 | 67.67 | 66.01 | 66.22 | 100,783 | -0.84(-1.25%) |
Mar 27, 2024 | 66.43 | 67.13 | 65.93 | 67.06 | 87,651 | +1.30(+1.97%) |
Mar 26, 2024 | 65.86 | 66.56 | 65.29 | 65.76 | 107,917 | +0.52(+0.80%) |
Mar 25, 2024 | 66.76 | 67.53 | 65.06 | 65.25 | 76,016 | -1.06(-1.60%) |
Mar 22, 2024 | 67.48 | 67.66 | 66.05 | 66.30 | 73,839 | -0.90(-1.34%) |
Mar 21, 2024 | 67.49 | 68.00 | 67.00 | 67.20 | 71,804 | +0.28(+0.42%) |
Mar 20, 2024 | 67.00 | 67.23 | 65.57 | 66.92 | 110,184 | -0.01(-0.01%) |
Mar 19, 2024 | 66.10 | 67.27 | 66.10 | 66.93 | 90,046 | +0.37(+0.55%) |
Mar 18, 2024 | 66.85 | 67.57 | 66.39 | 66.56 | 67,954 | -0.14(-0.21%) |
Mar 15, 2024 | 66.63 | 67.55 | 65.99 | 66.70 | 219,362 | -0.66(-0.98%) |
Mar 14, 2024 | 66.59 | 67.73 | 65.81 | 67.36 | 162,433 | +0.89(+1.34%) |
Mar 13, 2024 | 66.03 | 66.62 | 65.62 | 66.47 | 96,527 | +0.56(+0.85%) |
Mar 12, 2024 | 64.75 | 65.99 | 64.25 | 65.91 | 111,492 | +1.42(+2.21%) |
Mar 11, 2024 | 66.70 | 66.71 | 64.23 | 64.49 | 154,162 | -2.41(-3.60%) |
Mar 08, 2024 | 68.33 | 69.32 | 66.90 | 66.90 | 105,041 | -1.43(-2.10%) |
Mar 07, 2024 | 68.13 | 68.87 | 67.47 | 68.33 | 94,039 | +0.89(+1.31%) |
Mar 06, 2024 | 67.23 | 67.65 | 65.85 | 67.45 | 157,495 | +0.32(+0.47%) |
Mar 05, 2024 | 66.94 | 67.88 | 65.59 | 67.13 | 225,004 | -0.49(-0.72%) |
Mar 04, 2024 | 67.26 | 68.65 | 67.23 | 67.62 | 147,396 | +0.36(+0.53%) |
Mar 01, 2024 | 69.69 | 69.69 | 66.34 | 67.26 | 264,919 | -2.43(-3.49%) |
Feb 29, 2024 | 70.87 | 71.64 | 67.20 | 69.69 | 388,550 | -1.06(-1.49%) |
Feb 28, 2024 | 64.71 | 74.31 | 64.70 | 70.74 | 538,019 | +8.91(+14.41%) |
Feb 27, 2024 | 61.55 | 62.77 | 60.93 | 61.83 | 150,529 | +0.43(+0.70%) |
Feb 26, 2024 | 61.59 | 62.60 | 60.82 | 61.40 | 151,469 | -0.51(-0.82%) |
Feb 23, 2024 | 60.34 | 62.08 | 59.60 | 61.91 | 85,607 | +1.50(+2.49%) |
Feb 22, 2024 | 62.55 | 62.67 | 60.12 | 60.41 | 115,494 | -1.60(-2.58%) |
Feb 21, 2024 | 61.96 | 62.36 | 61.45 | 62.01 | 83,221 | -0.20(-0.32%) |
Feb 20, 2024 | 61.54 | 62.53 | 61.51 | 62.21 | 111,423 | -0.06(-0.10%) |
Feb 16, 2024 | 61.67 | 63.17 | 61.61 | 62.27 | 104,237 | +0.47(+0.76%) |
Feb 15, 2024 | 60.96 | 62.08 | 60.58 | 61.80 | 133,414 | +1.50(+2.49%) |
Feb 14, 2024 | 59.41 | 60.33 | 58.78 | 60.30 | 89,032 | +1.60(+2.73%) |
Feb 13, 2024 | 60.67 | 61.00 | 58.40 | 58.70 | 118,645 | -3.25(-5.24%) |
Feb 12, 2024 | 61.21 | 63.17 | 61.07 | 61.94 | 122,484 | +0.74(+1.20%) |
Feb 09, 2024 | 61.56 | 61.72 | 60.73 | 61.21 | 77,425 | +0.28(+0.46%) |
Feb 08, 2024 | 59.09 | 61.47 | 58.55 | 60.93 | 133,121 | +1.92(+3.25%) |
Feb 07, 2024 | 59.92 | 59.92 | 58.15 | 59.01 | 65,787 | -0.97(-1.62%) |
Feb 06, 2024 | 57.66 | 60.09 | 57.34 | 59.98 | 114,831 | +2.18(+3.77%) |
Feb 05, 2024 | 57.76 | 58.43 | 57.34 | 57.80 | 74,776 | -0.64(-1.09%) |
Feb 02, 2024 | 57.77 | 58.75 | 57.29 | 58.44 | 71,336 | -0.09(-0.15%) |
Feb 01, 2024 | 57.95 | 58.57 | 57.05 | 58.53 | 83,143 | +0.75(+1.29%) |
Jan 31, 2024 | 58.17 | 59.07 | 56.36 | 57.78 | 116,194 | -0.16(-0.27%) |
Jan 30, 2024 | 57.59 | 58.01 | 57.26 | 57.94 | 50,577 | -0.02(-0.03%) |
Jan 29, 2024 | 56.31 | 57.99 | 55.79 | 57.96 | 67,083 | +1.59(+2.83%) |
Jan 26, 2024 | 57.66 | 57.66 | 56.25 | 56.37 | 60,220 | -0.86(-1.50%) |
Jan 25, 2024 | 58.19 | 58.19 | 56.68 | 57.22 | 59,607 | +0.02(+0.03%) |
Jan 24, 2024 | 59.12 | 59.12 | 57.16 | 57.20 | 88,971 | -1.12(-1.91%) |
Jan 23, 2024 | 59.33 | 59.33 | 57.53 | 58.32 | 80,302 | -0.29(-0.49%) |
Jan 22, 2024 | 57.64 | 58.82 | 56.50 | 58.61 | 88,478 | +1.21(+2.12%) |
Jan 19, 2024 | 58.00 | 58.15 | 56.61 | 57.39 | 64,478 | -0.36(-0.62%) |
Jan 18, 2024 | 56.83 | 57.75 | 56.60 | 57.75 | 78,656 | +1.10(+1.93%) |
Jan 17, 2024 | 55.81 | 56.68 | 55.81 | 56.66 | 71,374 | +0.37(+0.65%) |
Jan 16, 2024 | 55.43 | 56.72 | 54.79 | 56.29 | 121,724 | +0.85(+1.53%) |
Jan 12, 2024 | 55.57 | 56.06 | 54.54 | 55.44 | 108,690 | +0.43(+0.78%) |
Jan 11, 2024 | 55.46 | 56.11 | 54.37 | 55.01 | 93,411 | -0.76(-1.36%) |
Jan 10, 2024 | 54.92 | 55.77 | 54.65 | 55.77 | 67,984 | +0.83(+1.50%) |
Jan 09, 2024 | 54.81 | 55.96 | 54.81 | 54.94 | 59,087 | -0.69(-1.23%) |
Jan 08, 2024 | 54.10 | 55.77 | 53.78 | 55.63 | 77,278 | +1.87(+3.48%) |
Jan 05, 2024 | 53.45 | 54.21 | 52.64 | 53.76 | 87,481 | -0.22(-0.41%) |
Jan 04, 2024 | 54.01 | 54.55 | 53.33 | 53.98 | 101,556 | +0.19(+0.35%) |
Jan 03, 2024 | 56.24 | 56.24 | 53.63 | 53.79 | 137,263 | -2.67(-4.73%) |