Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 2,432,165 | +0.72(+1.13%) |
May 09, 2024 | 63.41 | 63.53 | 63.10 | 63.49 | 2,349,665 | +0.50(+0.79%) |
May 08, 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 3,522,229 | +2.42(+4.00%) |
May 07, 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 3,148,459 | +0.98(+1.64%) |
May 06, 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 2,459,812 | -0.12(-0.20%) |
May 03, 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 1,251,655 | +0.69(+1.17%) |
May 02, 2024 | 58.98 | 59.20 | 58.77 | 59.02 | 1,671,316 | +0.41(+0.71%) |
May 01, 2024 | 58.91 | 59.23 | 58.37 | 58.60 | 1,293,026 | -0.19(-0.32%) |
Apr 30, 2024 | 59.88 | 59.89 | 58.77 | 58.79 | 2,162,521 | -0.63(-1.06%) |
Apr 29, 2024 | 59.55 | 59.59 | 59.34 | 59.42 | 1,528,920 | +0.29(+0.48%) |
Apr 26, 2024 | 59.11 | 59.48 | 58.99 | 59.14 | 1,176,754 | +0.07(+0.12%) |
Apr 25, 2024 | 59.03 | 59.32 | 58.69 | 59.07 | 1,307,347 | -0.32(-0.53%) |
Apr 24, 2024 | 59.04 | 59.43 | 58.65 | 59.38 | 1,177,713 | +0.08(+0.13%) |
Apr 23, 2024 | 58.86 | 59.39 | 58.67 | 59.30 | 1,756,918 | +0.68(+1.16%) |
Apr 22, 2024 | 58.38 | 58.88 | 58.26 | 58.62 | 2,990,927 | +0.74(+1.28%) |
Apr 19, 2024 | 57.71 | 57.99 | 57.47 | 57.88 | 1,456,199 | +0.82(+1.43%) |
Apr 18, 2024 | 56.57 | 57.10 | 56.46 | 57.07 | 1,480,734 | +0.54(+0.96%) |
Apr 17, 2024 | 56.58 | 56.87 | 56.36 | 56.52 | 1,766,990 | +0.22(+0.39%) |
Apr 16, 2024 | 56.69 | 56.73 | 56.26 | 56.31 | 1,925,515 | -0.85(-1.48%) |
Apr 15, 2024 | 57.89 | 58.15 | 57.11 | 57.16 | 1,681,510 | -0.66(-1.14%) |
Apr 12, 2024 | 58.42 | 58.57 | 57.76 | 57.82 | 1,579,328 | -1.04(-1.77%) |
Apr 11, 2024 | 59.41 | 59.45 | 58.56 | 58.86 | 1,500,317 | +0.16(+0.27%) |
Apr 10, 2024 | 58.85 | 58.88 | 58.38 | 58.70 | 1,703,901 | -1.02(-1.70%) |
Apr 09, 2024 | 59.55 | 59.81 | 59.45 | 59.72 | 1,547,151 | +0.39(+0.66%) |
Apr 08, 2024 | 59.23 | 59.48 | 59.18 | 59.32 | 1,423,537 | +0.24(+0.40%) |
Apr 05, 2024 | 58.95 | 59.31 | 58.82 | 59.09 | 2,034,125 | +0.41(+0.71%) |
Apr 04, 2024 | 59.36 | 59.60 | 58.59 | 58.67 | 2,610,212 | -0.69(-1.16%) |
Apr 03, 2024 | 59.74 | 59.76 | 59.25 | 59.36 | 1,790,474 | -0.46(-0.77%) |
Apr 02, 2024 | 59.91 | 59.91 | 59.51 | 59.83 | 2,184,305 | -0.38(-0.64%) |
Apr 01, 2024 | 59.81 | 60.29 | 59.66 | 60.21 | 2,323,716 | +0.32(+0.53%) |
Mar 28, 2024 | 59.77 | 59.98 | 59.75 | 59.89 | 2,204,696 | -0.06(-0.10%) |
Mar 27, 2024 | 59.98 | 60.08 | 59.72 | 59.95 | 1,744,547 | +0.48(+0.81%) |
Mar 26, 2024 | 59.56 | 59.64 | 59.28 | 59.47 | 1,658,405 | +0.56(+0.95%) |
Mar 25, 2024 | 59.13 | 59.43 | 58.91 | 58.91 | 1,836,005 | +0.28(+0.47%) |
Mar 22, 2024 | 58.52 | 59.01 | 58.42 | 58.63 | 2,995,134 | +0.21(+0.35%) |
Mar 21, 2024 | 58.98 | 59.19 | 58.38 | 58.43 | 4,432,102 | -0.77(-1.30%) |
Mar 20, 2024 | 58.98 | 59.39 | 58.57 | 59.20 | 2,350,142 | +0.08(+0.13%) |
Mar 19, 2024 | 58.84 | 59.21 | 58.74 | 59.12 | 3,258,782 | -0.07(-0.12%) |
Mar 18, 2024 | 59.38 | 59.57 | 59.00 | 59.19 | 4,853,883 | -0.73(-1.22%) |
Mar 15, 2024 | 60.09 | 60.44 | 59.41 | 59.91 | 4,775,619 | -0.21(-0.34%) |
Mar 14, 2024 | 60.53 | 60.76 | 59.83 | 60.12 | 12,078,943 | -3.49(-5.48%) |
Mar 13, 2024 | 62.81 | 63.69 | 62.76 | 63.61 | 1,375,685 | +1.24(+1.99%) |
Mar 12, 2024 | 62.06 | 62.44 | 61.82 | 62.37 | 785,749 | +0.20(+0.32%) |
Mar 11, 2024 | 61.93 | 62.32 | 61.65 | 62.17 | 2,562,811 | +1.00(+1.63%) |
Mar 08, 2024 | 60.96 | 61.33 | 60.92 | 61.18 | 1,411,214 | +0.45(+0.75%) |
Mar 07, 2024 | 59.98 | 60.78 | 59.98 | 60.72 | 2,184,086 | +1.00(+1.67%) |
Mar 06, 2024 | 59.89 | 60.31 | 59.59 | 59.73 | 1,199,782 | +0.46(+0.78%) |
Mar 05, 2024 | 59.38 | 59.74 | 59.15 | 59.26 | 1,461,984 | +0.04(+0.07%) |
Mar 04, 2024 | 59.13 | 59.55 | 59.00 | 59.22 | 1,361,066 | -0.07(-0.12%) |
Mar 01, 2024 | 59.68 | 59.68 | 59.09 | 59.29 | 1,602,915 | -0.20(-0.33%) |
Feb 29, 2024 | 60.40 | 60.40 | 58.92 | 59.49 | 3,070,038 | -2.05(-3.33%) |
Feb 28, 2024 | 61.35 | 61.66 | 61.09 | 61.54 | 2,085,440 | -0.60(-0.97%) |
Feb 27, 2024 | 61.89 | 62.16 | 61.67 | 62.14 | 1,385,444 | -0.04(-0.06%) |
Feb 26, 2024 | 62.38 | 62.42 | 61.99 | 62.18 | 1,765,322 | -0.27(-0.43%) |
Feb 23, 2024 | 62.51 | 62.59 | 62.22 | 62.45 | 2,228,602 | -0.03(-0.05%) |
Feb 22, 2024 | 62.77 | 62.78 | 61.94 | 62.48 | 2,935,403 | -0.22(-0.35%) |
Feb 21, 2024 | 62.16 | 62.74 | 62.11 | 62.69 | 1,456,048 | +0.76(+1.22%) |
Feb 20, 2024 | 61.75 | 62.15 | 61.69 | 61.93 | 2,861,691 | +0.60(+0.98%) |
Feb 16, 2024 | 61.41 | 61.63 | 61.10 | 61.33 | 1,446,121 | -0.57(-0.92%) |
Feb 15, 2024 | 61.69 | 62.22 | 61.68 | 61.91 | 1,476,738 | +0.46(+0.75%) |
Feb 14, 2024 | 61.22 | 61.57 | 60.79 | 61.44 | 2,251,511 | -1.31(-2.09%) |
Feb 13, 2024 | 63.13 | 63.17 | 62.47 | 62.75 | 2,280,883 | -1.08(-1.70%) |
Feb 12, 2024 | 63.48 | 63.85 | 63.16 | 63.84 | 2,076,458 | +0.27(+0.42%) |
Feb 09, 2024 | 63.98 | 64.09 | 63.44 | 63.57 | 2,146,754 | -1.08(-1.68%) |
Feb 08, 2024 | 64.49 | 64.71 | 64.32 | 64.65 | 2,349,859 | +0.08(+0.12%) |
Feb 07, 2024 | 63.93 | 65.00 | 63.56 | 64.58 | 6,749,942 | +1.77(+2.82%) |
Feb 06, 2024 | 60.87 | 63.00 | 60.69 | 62.80 | 4,319,542 | +1.79(+2.94%) |
Feb 05, 2024 | 61.23 | 61.24 | 60.87 | 61.01 | 821,247 | -0.20(-0.32%) |
Feb 02, 2024 | 61.58 | 61.60 | 60.77 | 61.21 | 1,203,232 | -0.53(-0.86%) |
Feb 01, 2024 | 60.98 | 61.86 | 60.78 | 61.74 | 1,645,917 | +0.90(+1.47%) |
Jan 31, 2024 | 61.84 | 61.91 | 60.82 | 60.84 | 1,381,090 | -0.69(-1.12%) |
Jan 30, 2024 | 61.64 | 61.75 | 61.38 | 61.53 | 988,935 | +0.05(+0.08%) |
Jan 29, 2024 | 61.05 | 61.48 | 61.03 | 61.48 | 1,105,366 | +0.30(+0.48%) |
Jan 26, 2024 | 60.93 | 61.39 | 60.92 | 61.19 | 994,263 | -0.05(-0.08%) |
Jan 25, 2024 | 61.38 | 61.56 | 61.02 | 61.23 | 2,114,927 | -0.22(-0.35%) |
Jan 24, 2024 | 62.42 | 62.45 | 61.45 | 61.45 | 1,066,482 | -0.61(-0.98%) |
Jan 23, 2024 | 61.49 | 62.19 | 60.98 | 62.06 | 2,322,984 | +0.02(+0.03%) |
Jan 22, 2024 | 62.00 | 62.25 | 61.85 | 62.04 | 1,535,170 | -0.05(-0.08%) |
Jan 19, 2024 | 61.95 | 62.27 | 61.54 | 62.09 | 887,272 | +0.31(+0.49%) |
Jan 18, 2024 | 61.29 | 61.88 | 61.21 | 61.79 | 1,209,809 | -0.02(-0.03%) |
Jan 17, 2024 | 61.66 | 61.85 | 61.46 | 61.81 | 1,298,835 | -0.88(-1.40%) |
Jan 16, 2024 | 63.27 | 63.38 | 62.42 | 62.68 | 1,802,619 | -1.44(-2.24%) |
Jan 12, 2024 | 64.14 | 64.47 | 64.04 | 64.12 | 1,249,499 | -0.07(-0.11%) |
Jan 11, 2024 | 64.04 | 64.21 | 63.56 | 64.19 | 2,730,643 | -1.00(-1.53%) |
Jan 10, 2024 | 64.76 | 65.28 | 64.69 | 65.19 | 2,238,921 | +1.10(+1.72%) |
Jan 09, 2024 | 63.91 | 64.27 | 63.86 | 64.08 | 1,958,478 | -0.43(-0.67%) |
Jan 08, 2024 | 64.04 | 64.52 | 63.99 | 64.52 | 1,671,695 | +1.20(+1.90%) |
Jan 05, 2024 | 63.11 | 63.74 | 63.00 | 63.31 | 1,247,185 | -0.08(-0.12%) |
Jan 04, 2024 | 63.21 | 63.63 | 63.02 | 63.39 | 833,013 | +0.58(+0.93%) |
Jan 03, 2024 | 63.12 | 63.20 | 62.61 | 62.81 | 1,421,923 | -0.50(-0.79%) |