Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 74.87 | 75.21 | 73.65 | 73.79 | 12,046,785 | -0.79(-1.06%) |
May 09, 2024 | 73.00 | 74.73 | 72.58 | 74.58 | 16,677,325 | +1.73(+2.37%) |
May 08, 2024 | 71.70 | 72.89 | 71.48 | 72.85 | 9,914,603 | +0.90(+1.25%) |
May 07, 2024 | 71.69 | 72.04 | 71.31 | 71.95 | 13,621,047 | +0.70(+0.98%) |
May 06, 2024 | 70.36 | 71.30 | 70.26 | 71.25 | 14,041,092 | +1.11(+1.58%) |
May 03, 2024 | 69.89 | 70.28 | 69.31 | 70.14 | 12,687,518 | +1.29(+1.87%) |
May 02, 2024 | 68.88 | 69.02 | 67.67 | 68.85 | 10,817,090 | +0.24(+0.35%) |
May 01, 2024 | 66.87 | 68.86 | 66.74 | 68.61 | 13,992,169 | +1.64(+2.45%) |
Apr 30, 2024 | 66.90 | 67.48 | 66.27 | 66.97 | 10,042,501 | -0.45(-0.67%) |
Apr 29, 2024 | 67.01 | 67.91 | 66.96 | 67.42 | 9,908,668 | +1.43(+2.17%) |
Apr 26, 2024 | 67.22 | 67.30 | 65.75 | 65.99 | 9,982,776 | -0.91(-1.36%) |
Apr 25, 2024 | 66.00 | 67.12 | 65.51 | 66.90 | 11,418,418 | +0.34(+0.51%) |
Apr 24, 2024 | 65.91 | 67.10 | 65.22 | 66.56 | 12,149,091 | +0.36(+0.54%) |
Apr 23, 2024 | 65.24 | 67.17 | 65.10 | 66.20 | 14,348,798 | +0.89(+1.36%) |
Apr 22, 2024 | 64.59 | 65.48 | 63.92 | 65.31 | 14,745,428 | +1.01(+1.57%) |
Apr 19, 2024 | 64.22 | 64.90 | 63.65 | 64.30 | 13,419,431 | +0.29(+0.45%) |
Apr 18, 2024 | 63.85 | 64.39 | 63.13 | 64.01 | 10,134,887 | +0.22(+0.34%) |
Apr 17, 2024 | 62.24 | 63.92 | 61.92 | 63.79 | 15,653,405 | +2.09(+3.39%) |
Apr 16, 2024 | 62.49 | 62.58 | 61.31 | 61.70 | 11,592,884 | -1.05(-1.67%) |
Apr 15, 2024 | 63.53 | 64.33 | 62.30 | 62.75 | 11,147,006 | -0.33(-0.52%) |
Apr 12, 2024 | 64.12 | 64.31 | 62.95 | 63.08 | 9,039,507 | -0.86(-1.35%) |
Apr 11, 2024 | 64.63 | 64.79 | 63.31 | 63.94 | 13,628,730 | -0.07(-0.11%) |
Apr 10, 2024 | 63.50 | 64.24 | 63.00 | 64.01 | 10,803,959 | -1.37(-2.10%) |
Apr 09, 2024 | 65.15 | 65.86 | 64.79 | 65.38 | 9,188,254 | +0.52(+0.80%) |
Apr 08, 2024 | 64.15 | 64.92 | 63.93 | 64.86 | 8,054,685 | +0.68(+1.06%) |
Apr 05, 2024 | 63.05 | 64.36 | 62.90 | 64.18 | 10,278,100 | +0.45(+0.71%) |
Apr 04, 2024 | 63.35 | 63.98 | 62.97 | 63.73 | 10,728,481 | +1.18(+1.89%) |
Apr 03, 2024 | 62.69 | 62.99 | 61.85 | 62.55 | 10,550,964 | -0.33(-0.52%) |
Apr 02, 2024 | 63.27 | 63.34 | 62.36 | 62.88 | 9,905,161 | -0.50(-0.79%) |
Apr 01, 2024 | 63.91 | 64.05 | 62.76 | 63.38 | 13,133,450 | -0.53(-0.83%) |
Mar 28, 2024 | 63.67 | 63.99 | 63.39 | 63.91 | 12,831,385 | +0.12(+0.19%) |
Mar 27, 2024 | 62.16 | 63.85 | 62.02 | 63.79 | 13,472,441 | +2.36(+3.84%) |
Mar 26, 2024 | 62.62 | 62.91 | 61.30 | 61.43 | 13,829,120 | -1.18(-1.88%) |
Mar 25, 2024 | 62.00 | 62.64 | 61.41 | 62.61 | 11,485,014 | +0.83(+1.34%) |
Mar 22, 2024 | 62.22 | 62.49 | 61.72 | 61.78 | 10,046,342 | +0.42(+0.68%) |
Mar 21, 2024 | 62.20 | 63.38 | 61.29 | 61.36 | 18,986,942 | -0.84(-1.35%) |
Mar 20, 2024 | 61.45 | 62.41 | 61.36 | 62.20 | 14,568,766 | +0.93(+1.52%) |
Mar 19, 2024 | 60.38 | 61.38 | 60.26 | 61.27 | 11,440,226 | +1.10(+1.83%) |
Mar 18, 2024 | 60.08 | 61.13 | 59.44 | 60.17 | 17,072,050 | +0.09(+0.15%) |
Mar 15, 2024 | 59.20 | 60.13 | 58.88 | 60.08 | 32,424,624 | +0.54(+0.91%) |
Mar 14, 2024 | 59.20 | 60.24 | 59.11 | 59.54 | 16,995,748 | +0.00(+0.00%) |
Mar 13, 2024 | 59.00 | 60.37 | 58.95 | 59.54 | 17,494,976 | +2.39(+4.18%) |
Mar 12, 2024 | 57.67 | 58.00 | 56.55 | 57.15 | 9,633,172 | -0.72(-1.24%) |
Mar 11, 2024 | 57.57 | 58.14 | 56.89 | 57.87 | 9,732,852 | +0.06(+0.10%) |
Mar 08, 2024 | 56.72 | 58.16 | 56.31 | 57.81 | 12,735,622 | +1.56(+2.77%) |
Mar 07, 2024 | 56.08 | 56.47 | 55.53 | 56.25 | 10,225,318 | +0.72(+1.30%) |
Mar 06, 2024 | 55.98 | 56.91 | 55.26 | 55.53 | 11,074,705 | +0.13(+0.23%) |
Mar 05, 2024 | 55.00 | 56.51 | 54.95 | 55.40 | 16,022,010 | +0.43(+0.78%) |
Mar 04, 2024 | 54.78 | 55.07 | 53.95 | 54.97 | 11,670,835 | -0.24(-0.43%) |
Mar 01, 2024 | 55.26 | 55.62 | 54.28 | 55.21 | 15,398,239 | +0.02(+0.04%) |
Feb 29, 2024 | 55.49 | 55.86 | 54.96 | 55.19 | 20,005,892 | +0.15(+0.27%) |
Feb 28, 2024 | 55.35 | 55.72 | 54.71 | 55.04 | 13,312,399 | -0.52(-0.94%) |
Feb 27, 2024 | 55.44 | 55.98 | 54.79 | 55.56 | 12,439,753 | +0.41(+0.74%) |
Feb 26, 2024 | 55.90 | 55.93 | 54.86 | 55.15 | 12,749,368 | -1.12(-1.98%) |
Feb 23, 2024 | 56.28 | 56.94 | 56.00 | 56.27 | 10,660,639 | +0.11(+0.19%) |
Feb 22, 2024 | 56.27 | 56.56 | 55.81 | 56.16 | 10,519,737 | -0.43(-0.75%) |
Feb 21, 2024 | 56.50 | 56.81 | 56.13 | 56.58 | 9,407,468 | +0.49(+0.87%) |
Feb 20, 2024 | 56.23 | 56.80 | 55.54 | 56.10 | 13,132,502 | -0.42(-0.74%) |
Feb 16, 2024 | 56.34 | 56.90 | 55.82 | 56.51 | 10,040,735 | -0.24(-0.42%) |
Feb 15, 2024 | 55.79 | 57.14 | 55.71 | 56.75 | 9,992,736 | +1.25(+2.25%) |
Feb 14, 2024 | 54.89 | 55.56 | 54.59 | 55.50 | 8,937,908 | +0.75(+1.38%) |
Feb 13, 2024 | 56.36 | 56.62 | 54.17 | 54.75 | 12,874,781 | -2.28(-4.00%) |
Feb 12, 2024 | 56.08 | 57.11 | 55.99 | 57.03 | 9,709,348 | +0.96(+1.71%) |
Feb 09, 2024 | 55.47 | 56.12 | 55.21 | 56.07 | 8,076,817 | +0.29(+0.52%) |
Feb 08, 2024 | 55.91 | 55.91 | 54.88 | 55.78 | 8,217,517 | -0.09(-0.16%) |
Feb 07, 2024 | 55.81 | 56.15 | 55.13 | 55.87 | 7,831,234 | +0.15(+0.27%) |
Feb 06, 2024 | 55.49 | 56.07 | 55.01 | 55.72 | 10,399,719 | +0.26(+0.46%) |
Feb 05, 2024 | 56.85 | 56.91 | 55.38 | 55.46 | 14,422,744 | -2.16(-3.75%) |
Feb 02, 2024 | 58.36 | 58.49 | 57.45 | 57.62 | 15,089,728 | -1.59(-2.68%) |
Feb 01, 2024 | 57.86 | 59.29 | 57.48 | 59.21 | 8,766,541 | +1.11(+1.91%) |
Jan 31, 2024 | 59.16 | 59.44 | 57.90 | 58.10 | 11,226,417 | -0.64(-1.10%) |
Jan 30, 2024 | 58.96 | 59.21 | 58.03 | 58.74 | 7,879,300 | -0.29(-0.49%) |
Jan 29, 2024 | 57.94 | 59.25 | 57.68 | 59.03 | 10,194,730 | +1.08(+1.86%) |
Jan 26, 2024 | 57.80 | 58.48 | 57.69 | 57.95 | 11,756,613 | +0.50(+0.86%) |
Jan 25, 2024 | 58.42 | 58.82 | 56.54 | 57.45 | 15,845,584 | +0.96(+1.70%) |
Jan 24, 2024 | 57.57 | 57.88 | 56.24 | 56.49 | 14,591,501 | -0.37(-0.64%) |
Jan 23, 2024 | 56.76 | 56.99 | 56.37 | 56.86 | 16,257,552 | +0.53(+0.93%) |
Jan 22, 2024 | 56.85 | 57.27 | 56.14 | 56.33 | 13,077,977 | -0.41(-0.72%) |
Jan 19, 2024 | 57.20 | 57.26 | 56.06 | 56.74 | 12,879,422 | -0.39(-0.68%) |
Jan 18, 2024 | 57.43 | 57.55 | 56.71 | 57.13 | 9,709,942 | -0.61(-1.06%) |
Jan 17, 2024 | 58.92 | 59.47 | 57.28 | 57.74 | 11,643,389 | -2.06(-3.45%) |
Jan 16, 2024 | 60.11 | 60.64 | 59.66 | 59.80 | 11,739,074 | -0.68(-1.13%) |
Jan 12, 2024 | 60.63 | 61.10 | 60.36 | 60.49 | 7,871,058 | +0.32(+0.53%) |
Jan 11, 2024 | 61.44 | 61.63 | 60.05 | 60.17 | 10,783,135 | -1.55(-2.50%) |
Jan 10, 2024 | 61.46 | 62.16 | 61.34 | 61.72 | 8,173,325 | +0.27(+0.44%) |
Jan 09, 2024 | 62.37 | 62.47 | 61.32 | 61.45 | 6,983,934 | -0.90(-1.45%) |
Jan 08, 2024 | 61.22 | 62.48 | 61.03 | 62.35 | 7,837,682 | +0.83(+1.35%) |
Jan 05, 2024 | 61.09 | 61.99 | 60.71 | 61.52 | 7,875,237 | +0.28(+0.45%) |
Jan 04, 2024 | 61.61 | 62.19 | 61.17 | 61.24 | 10,664,174 | -0.19(-0.31%) |
Jan 03, 2024 | 60.56 | 61.56 | 59.91 | 61.43 | 10,400,006 | +0.42(+0.68%) |
Jan 02, 2024 | 60.00 | 61.59 | 59.63 | 61.01 | 10,179,766 | +0.82(+1.37%) |
Dec 29, 2023 | 60.25 | 60.50 | 59.72 | 60.19 | 6,877,016 | -0.28(-0.46%) |
Dec 28, 2023 | 59.57 | 60.55 | 59.57 | 60.47 | 6,034,067 | +0.44(+0.73%) |
Dec 27, 2023 | 59.37 | 60.12 | 59.11 | 60.03 | 6,849,313 | +0.37(+0.61%) |
Dec 26, 2023 | 59.14 | 60.01 | 59.08 | 59.66 | 6,853,418 | +0.46(+0.77%) |
Dec 22, 2023 | 59.42 | 60.32 | 59.13 | 59.21 | 9,889,332 | +0.15(+0.25%) |
Dec 21, 2023 | 59.58 | 60.10 | 58.52 | 59.06 | 12,720,576 | -0.24(-0.40%) |
Dec 20, 2023 | 60.99 | 61.16 | 59.24 | 59.30 | 10,182,890 | -1.71(-2.81%) |
Dec 19, 2023 | 60.80 | 61.27 | 60.32 | 61.01 | 11,614,558 | +0.56(+0.93%) |
Dec 18, 2023 | 61.04 | 61.54 | 60.30 | 60.45 | 10,854,091 | -0.50(-0.81%) |
Dec 15, 2023 | 61.54 | 62.34 | 60.47 | 60.94 | 29,431,766 | -1.27(-2.04%) |
Dec 14, 2023 | 63.07 | 64.00 | 61.79 | 62.21 | 16,961,596 | +0.27(+0.43%) |
Dec 13, 2023 | 59.06 | 62.03 | 58.79 | 61.94 | 13,126,289 | +2.96(+5.02%) |
Dec 12, 2023 | 59.12 | 59.22 | 57.55 | 58.98 | 10,026,822 | -0.19(-0.32%) |
Dec 11, 2023 | 58.00 | 59.39 | 57.27 | 59.17 | 11,162,143 | +0.01(+0.02%) |
Dec 08, 2023 | 59.03 | 59.41 | 58.56 | 59.16 | 9,494,509 | -0.15(-0.25%) |
Dec 07, 2023 | 59.83 | 60.01 | 58.90 | 59.31 | 12,339,430 | -0.35(-0.58%) |
Dec 06, 2023 | 58.09 | 59.71 | 58.09 | 59.65 | 13,356,122 | +1.95(+3.38%) |
Dec 05, 2023 | 58.15 | 58.33 | 57.35 | 57.70 | 12,659,662 | -0.44(-0.75%) |
Dec 04, 2023 | 58.06 | 58.99 | 58.05 | 58.14 | 10,332,478 | -0.50(-0.84%) |
Dec 01, 2023 | 58.02 | 59.00 | 57.15 | 58.63 | 10,606,426 | +0.65(+1.13%) |
Nov 30, 2023 | 57.95 | 58.15 | 57.45 | 57.98 | 15,562,125 | +0.15(+0.26%) |
Nov 29, 2023 | 58.00 | 58.69 | 57.45 | 57.83 | 17,199,722 | +0.20(+0.34%) |
Nov 28, 2023 | 57.04 | 58.05 | 56.74 | 57.63 | 9,560,038 | +0.57(+1.01%) |
Nov 27, 2023 | 56.98 | 57.18 | 56.35 | 57.06 | 9,867,430 | +0.03(+0.05%) |
Nov 24, 2023 | 56.62 | 57.08 | 56.41 | 57.03 | 4,671,808 | +0.08(+0.14%) |
Nov 22, 2023 | 57.45 | 57.78 | 56.47 | 56.95 | 9,715,060 | -0.04(-0.07%) |
Nov 21, 2023 | 56.34 | 57.30 | 55.81 | 56.99 | 12,261,393 | +0.63(+1.12%) |
Nov 20, 2023 | 56.03 | 56.70 | 55.34 | 56.36 | 8,653,174 | -0.03(-0.05%) |
Nov 17, 2023 | 56.04 | 56.40 | 55.53 | 56.39 | 10,312,408 | +0.76(+1.36%) |
Nov 16, 2023 | 56.44 | 56.78 | 55.61 | 55.63 | 11,347,603 | -0.39(-0.70%) |
Nov 15, 2023 | 56.50 | 57.73 | 56.01 | 56.03 | 11,490,151 | -0.54(-0.96%) |
Nov 14, 2023 | 55.12 | 56.75 | 54.50 | 56.57 | 13,631,398 | +3.00(+5.60%) |
Nov 13, 2023 | 54.11 | 54.12 | 52.89 | 53.57 | 9,104,838 | -0.63(-1.16%) |
Nov 10, 2023 | 54.06 | 54.42 | 53.58 | 54.20 | 12,999,379 | +0.41(+0.77%) |
Nov 09, 2023 | 56.15 | 56.29 | 53.69 | 53.79 | 17,465,050 | -2.73(-4.83%) |
Nov 08, 2023 | 57.18 | 57.18 | 54.95 | 56.52 | 13,032,160 | -0.94(-1.64%) |
Nov 07, 2023 | 58.04 | 58.54 | 57.40 | 57.46 | 9,781,847 | -0.57(-0.98%) |
Nov 06, 2023 | 58.39 | 58.86 | 57.86 | 58.03 | 9,460,901 | -0.33(-0.57%) |
Nov 03, 2023 | 60.18 | 60.44 | 58.36 | 58.37 | 14,179,955 | -0.52(-0.88%) |
Nov 02, 2023 | 57.52 | 59.43 | 57.50 | 58.89 | 15,338,957 | +1.45(+2.53%) |
Nov 01, 2023 | 57.11 | 57.79 | 56.20 | 57.43 | 13,661,971 | +0.13(+0.22%) |
Oct 31, 2023 | 56.58 | 57.49 | 56.41 | 57.31 | 20,324,654 | +1.08(+1.92%) |
Oct 30, 2023 | 55.45 | 56.49 | 54.82 | 56.22 | 11,209,000 | +0.94(+1.71%) |
Oct 27, 2023 | 56.38 | 57.03 | 54.98 | 55.28 | 12,128,111 | -1.31(-2.31%) |
Oct 26, 2023 | 55.80 | 57.25 | 55.71 | 56.59 | 17,657,950 | +1.09(+1.97%) |
Oct 25, 2023 | 54.66 | 55.97 | 53.97 | 55.50 | 19,621,282 | +1.32(+2.43%) |
Oct 24, 2023 | 53.51 | 54.48 | 52.20 | 54.18 | 20,407,364 | +3.54(+6.99%) |
Oct 23, 2023 | 50.40 | 51.66 | 50.08 | 50.64 | 15,464,360 | -0.43(-0.85%) |
Oct 20, 2023 | 51.06 | 51.79 | 50.81 | 51.07 | 18,107,850 | -0.42(-0.82%) |
Oct 19, 2023 | 52.37 | 53.07 | 51.49 | 51.50 | 11,781,204 | -0.84(-1.60%) |
Oct 18, 2023 | 53.16 | 53.84 | 52.16 | 52.33 | 13,828,370 | -0.91(-1.72%) |
Oct 17, 2023 | 52.67 | 53.90 | 52.64 | 53.25 | 13,596,702 | -0.21(-0.39%) |
Oct 16, 2023 | 53.56 | 54.10 | 52.65 | 53.45 | 17,451,744 | -0.11(-0.20%) |
Oct 13, 2023 | 52.62 | 54.31 | 52.59 | 53.56 | 22,709,382 | +1.46(+2.81%) |
Oct 12, 2023 | 52.16 | 53.05 | 51.34 | 52.10 | 28,455,764 | -0.53(-1.01%) |
Oct 11, 2023 | 51.16 | 52.66 | 50.82 | 52.63 | 22,788,444 | +1.93(+3.80%) |
Oct 10, 2023 | 48.83 | 50.74 | 48.68 | 50.70 | 23,564,724 | +2.22(+4.58%) |
Oct 09, 2023 | 48.84 | 49.56 | 47.55 | 48.48 | 21,002,716 | -0.90(-1.83%) |
Oct 06, 2023 | 48.22 | 49.62 | 46.34 | 49.38 | 25,147,548 | +0.78(+1.60%) |
Oct 05, 2023 | 48.96 | 49.27 | 47.41 | 48.61 | 30,429,178 | -1.15(-2.31%) |
Oct 04, 2023 | 52.79 | 53.03 | 49.68 | 49.76 | 28,979,650 | -2.12(-4.09%) |
Oct 03, 2023 | 51.18 | 52.20 | 49.63 | 51.88 | 37,024,104 | +0.62(+1.21%) |