Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 61.04 | 61.86 | 60.78 | 61.43 | 2,799,438 | +0.19(+0.31%) |
May 16, 2024 | 60.61 | 61.35 | 59.58 | 61.24 | 4,442,878 | +0.51(+0.84%) |
May 15, 2024 | 60.82 | 61.28 | 60.61 | 60.73 | 3,549,202 | +0.53(+0.88%) |
May 14, 2024 | 59.80 | 60.50 | 59.23 | 60.20 | 4,268,602 | +0.57(+0.96%) |
May 13, 2024 | 58.56 | 59.92 | 58.40 | 59.63 | 5,491,652 | +1.47(+2.53%) |
May 10, 2024 | 58.25 | 59.40 | 58.07 | 58.16 | 3,934,534 | +0.05(+0.09%) |
May 09, 2024 | 59.40 | 59.74 | 58.01 | 58.11 | 6,928,220 | -1.52(-2.55%) |
May 08, 2024 | 59.42 | 59.80 | 57.84 | 59.63 | 10,886,408 | +0.20(+0.34%) |
May 07, 2024 | 59.00 | 60.40 | 58.41 | 59.43 | 18,461,304 | +0.62(+1.05%) |
May 06, 2024 | 59.25 | 60.35 | 58.43 | 58.81 | 14,472,159 | -0.07(-0.12%) |
May 03, 2024 | 61.86 | 62.49 | 58.79 | 58.88 | 15,896,637 | -6.32(-9.69%) |
May 02, 2024 | 63.15 | 65.26 | 63.01 | 65.20 | 8,277,262 | +1.67(+2.63%) |
May 01, 2024 | 63.51 | 64.87 | 63.14 | 63.53 | 4,336,655 | +0.35(+0.55%) |
Apr 30, 2024 | 63.79 | 64.44 | 63.16 | 63.18 | 5,324,352 | -1.12(-1.74%) |
Apr 29, 2024 | 64.35 | 65.14 | 63.70 | 64.30 | 3,824,358 | +0.12(+0.19%) |
Apr 26, 2024 | 64.42 | 65.15 | 63.90 | 64.18 | 4,138,353 | +0.15(+0.23%) |
Apr 25, 2024 | 64.61 | 64.69 | 62.87 | 64.03 | 3,670,274 | -1.42(-2.17%) |
Apr 24, 2024 | 64.89 | 65.80 | 64.59 | 65.45 | 3,854,828 | +0.65(+1.00%) |
Apr 23, 2024 | 64.08 | 65.10 | 63.98 | 64.80 | 3,558,240 | +1.11(+1.74%) |
Apr 22, 2024 | 63.97 | 64.23 | 62.61 | 63.69 | 3,629,223 | +0.29(+0.46%) |
Apr 19, 2024 | 63.79 | 64.41 | 62.92 | 63.40 | 4,836,142 | -0.63(-0.98%) |
Apr 18, 2024 | 64.77 | 65.01 | 63.53 | 64.03 | 3,087,290 | -0.63(-0.97%) |
Apr 17, 2024 | 64.89 | 65.55 | 64.50 | 64.66 | 3,278,444 | +0.18(+0.28%) |
Apr 16, 2024 | 64.62 | 65.57 | 64.26 | 64.48 | 3,015,031 | -0.25(-0.39%) |
Apr 15, 2024 | 67.08 | 67.19 | 64.58 | 64.73 | 4,910,173 | -1.72(-2.59%) |
Apr 12, 2024 | 67.47 | 67.72 | 65.93 | 66.45 | 5,134,675 | -1.77(-2.59%) |
Apr 11, 2024 | 68.61 | 68.86 | 67.44 | 68.22 | 2,917,971 | +0.09(+0.13%) |
Apr 10, 2024 | 67.08 | 68.50 | 67.08 | 68.13 | 3,641,300 | -0.09(-0.13%) |
Apr 09, 2024 | 69.14 | 69.14 | 67.80 | 68.22 | 2,799,413 | -0.17(-0.25%) |
Apr 08, 2024 | 70.04 | 70.24 | 68.23 | 68.39 | 5,098,957 | -2.52(-3.55%) |
Apr 05, 2024 | 69.75 | 71.83 | 69.34 | 70.91 | 7,475,390 | +1.68(+2.43%) |
Apr 04, 2024 | 72.03 | 73.63 | 69.21 | 69.23 | 6,959,579 | -2.09(-2.93%) |
Apr 03, 2024 | 68.61 | 72.02 | 68.58 | 71.32 | 7,868,180 | +2.47(+3.59%) |
Apr 02, 2024 | 66.97 | 68.93 | 66.60 | 68.85 | 4,711,547 | +1.03(+1.52%) |
Apr 01, 2024 | 68.73 | 68.73 | 66.73 | 67.82 | 3,003,275 | -0.49(-0.72%) |
Mar 28, 2024 | 67.21 | 68.51 | 68.49 | 68.31 | 3,922,244 | +1.04(+1.55%) |
Mar 27, 2024 | 68.29 | 68.32 | 66.19 | 67.27 | 3,534,891 | -0.18(-0.27%) |
Mar 26, 2024 | 67.96 | 68.17 | 67.04 | 67.45 | 3,312,320 | -0.44(-0.65%) |
Mar 25, 2024 | 67.85 | 68.41 | 67.61 | 67.89 | 3,296,044 | -0.41(-0.60%) |
Mar 22, 2024 | 68.92 | 68.93 | 67.53 | 68.30 | 2,832,797 | -0.27(-0.39%) |
Mar 21, 2024 | 68.58 | 68.72 | 67.75 | 68.57 | 3,716,150 | +0.70(+1.03%) |
Mar 20, 2024 | 67.79 | 68.06 | 67.02 | 67.87 | 4,229,432 | +0.08(+0.12%) |
Mar 19, 2024 | 67.13 | 67.88 | 66.45 | 67.79 | 3,059,443 | +0.24(+0.36%) |
Mar 18, 2024 | 66.99 | 68.18 | 66.81 | 67.55 | 3,908,607 | +0.83(+1.24%) |
Mar 15, 2024 | 67.72 | 67.97 | 66.51 | 66.72 | 10,117,983 | -1.32(-1.94%) |
Mar 14, 2024 | 69.29 | 69.75 | 67.62 | 68.04 | 6,498,797 | -2.14(-3.05%) |
Mar 13, 2024 | 71.59 | 71.59 | 70.00 | 70.18 | 4,078,193 | -1.16(-1.63%) |
Mar 12, 2024 | 71.68 | 71.95 | 70.74 | 71.34 | 3,857,585 | -0.12(-0.17%) |
Mar 11, 2024 | 70.93 | 71.80 | 69.91 | 71.46 | 3,139,242 | +0.11(+0.15%) |
Mar 08, 2024 | 73.26 | 73.50 | 71.09 | 71.35 | 5,278,888 | -1.72(-2.35%) |
Mar 07, 2024 | 71.95 | 73.33 | 71.19 | 73.07 | 6,313,712 | +1.75(+2.45%) |
Mar 06, 2024 | 70.97 | 71.73 | 69.11 | 71.32 | 7,398,230 | +2.28(+3.30%) |
Mar 05, 2024 | 71.07 | 71.07 | 67.31 | 69.04 | 6,834,937 | -2.35(-3.29%) |
Mar 04, 2024 | 70.68 | 71.69 | 70.50 | 71.39 | 4,276,224 | +0.95(+1.35%) |
Mar 01, 2024 | 69.09 | 70.49 | 68.57 | 70.44 | 4,840,850 | +1.33(+1.92%) |
Feb 29, 2024 | 70.05 | 70.15 | 68.14 | 69.11 | 5,780,295 | -0.40(-0.58%) |
Feb 28, 2024 | 69.95 | 70.05 | 68.78 | 69.51 | 2,743,783 | -0.44(-0.63%) |
Feb 27, 2024 | 69.32 | 70.28 | 68.87 | 69.95 | 4,990,908 | +1.55(+2.27%) |
Feb 26, 2024 | 68.00 | 69.48 | 67.77 | 68.40 | 5,204,491 | +0.76(+1.12%) |
Feb 23, 2024 | 67.50 | 67.89 | 67.19 | 67.64 | 3,772,769 | +0.68(+1.02%) |
Feb 22, 2024 | 66.95 | 67.23 | 65.77 | 66.96 | 7,626,477 | +1.62(+2.48%) |
Feb 21, 2024 | 62.03 | 65.52 | 61.00 | 65.34 | 12,815,426 | -2.57(-3.78%) |
Feb 20, 2024 | 68.16 | 68.36 | 66.76 | 67.91 | 3,263,130 | -0.57(-0.83%) |
Feb 16, 2024 | 70.08 | 70.08 | 67.90 | 68.48 | 4,528,402 | -1.78(-2.53%) |
Feb 15, 2024 | 71.45 | 71.49 | 70.04 | 70.26 | 3,184,310 | -0.62(-0.87%) |
Feb 14, 2024 | 70.08 | 70.94 | 69.92 | 70.88 | 3,701,658 | +1.48(+2.13%) |
Feb 13, 2024 | 68.52 | 69.56 | 68.25 | 69.40 | 5,425,756 | -0.86(-1.22%) |
Feb 12, 2024 | 70.66 | 71.09 | 70.13 | 70.26 | 4,788,756 | -0.18(-0.26%) |
Feb 09, 2024 | 68.25 | 70.86 | 68.21 | 70.44 | 7,522,414 | +2.59(+3.82%) |
Feb 08, 2024 | 69.79 | 70.64 | 67.76 | 67.85 | 8,367,153 | -2.18(-3.11%) |
Feb 07, 2024 | 73.83 | 73.91 | 67.22 | 70.03 | 25,543,840 | +2.55(+3.78%) |
Feb 06, 2024 | 66.50 | 67.56 | 65.89 | 67.48 | 13,234,194 | +1.39(+2.10%) |
Feb 05, 2024 | 66.41 | 66.44 | 64.86 | 66.09 | 9,134,932 | -0.35(-0.53%) |
Feb 02, 2024 | 66.34 | 66.99 | 65.89 | 66.44 | 8,320,022 | -0.01(-0.02%) |
Feb 01, 2024 | 64.71 | 66.69 | 64.59 | 66.45 | 9,621,673 | +1.96(+3.04%) |
Jan 31, 2024 | 64.87 | 65.28 | 63.59 | 64.49 | 9,665,927 | -2.22(-3.33%) |
Jan 30, 2024 | 66.19 | 66.92 | 65.80 | 66.71 | 5,828,484 | +0.26(+0.39%) |
Jan 29, 2024 | 65.81 | 66.64 | 65.66 | 66.45 | 4,442,749 | +0.33(+0.50%) |
Jan 26, 2024 | 65.46 | 66.77 | 65.35 | 66.12 | 6,691,547 | +0.57(+0.87%) |
Jan 25, 2024 | 67.27 | 67.36 | 65.02 | 65.55 | 6,798,264 | -0.56(-0.85%) |
Jan 24, 2024 | 65.06 | 66.72 | 64.77 | 66.11 | 7,734,479 | +1.70(+2.64%) |
Jan 23, 2024 | 64.26 | 64.78 | 63.77 | 64.41 | 8,245,439 | +1.75(+2.79%) |
Jan 22, 2024 | 61.88 | 62.80 | 61.40 | 62.66 | 8,397,322 | +1.76(+2.89%) |
Jan 19, 2024 | 61.55 | 62.10 | 60.08 | 60.90 | 9,170,504 | -0.51(-0.83%) |
Jan 18, 2024 | 61.00 | 61.49 | 60.29 | 61.41 | 4,427,108 | +0.79(+1.30%) |
Jan 17, 2024 | 61.20 | 61.62 | 59.73 | 60.62 | 5,414,082 | -1.38(-2.23%) |
Jan 16, 2024 | 61.09 | 62.39 | 61.05 | 62.00 | 6,577,562 | -0.44(-0.70%) |
Jan 12, 2024 | 62.63 | 63.04 | 61.76 | 62.44 | 4,793,984 | +0.19(+0.31%) |
Jan 11, 2024 | 62.00 | 62.33 | 60.96 | 62.25 | 5,071,621 | +0.88(+1.43%) |
Jan 10, 2024 | 59.38 | 61.59 | 59.13 | 61.37 | 6,294,124 | +1.97(+3.32%) |
Jan 09, 2024 | 60.31 | 61.20 | 59.31 | 59.40 | 9,085,117 | -1.86(-3.04%) |
Jan 08, 2024 | 58.55 | 61.30 | 58.45 | 61.26 | 6,052,716 | +2.92(+5.01%) |
Jan 05, 2024 | 58.26 | 58.93 | 58.08 | 58.34 | 4,914,223 | -0.05(-0.09%) |
Jan 04, 2024 | 58.00 | 58.73 | 57.78 | 58.39 | 5,364,453 | +0.54(+0.93%) |
Jan 03, 2024 | 57.28 | 58.22 | 56.94 | 57.85 | 5,328,229 | +0.07(+0.12%) |
Jan 02, 2024 | 58.10 | 58.77 | 57.35 | 57.78 | 6,010,505 | -0.75(-1.28%) |
Dec 29, 2023 | 59.30 | 59.39 | 58.27 | 58.53 | 2,880,568 | -0.87(-1.46%) |
Dec 28, 2023 | 59.50 | 59.58 | 59.06 | 59.40 | 2,900,075 | +0.06(+0.10%) |
Dec 27, 2023 | 59.66 | 59.83 | 59.02 | 59.34 | 2,878,107 | -0.46(-0.77%) |
Dec 26, 2023 | 59.46 | 59.87 | 59.12 | 59.80 | 3,131,979 | +0.53(+0.89%) |
Dec 22, 2023 | 58.84 | 59.53 | 58.55 | 59.27 | 5,057,431 | +0.76(+1.30%) |
Dec 21, 2023 | 57.77 | 58.66 | 57.54 | 58.51 | 4,442,707 | +1.06(+1.85%) |
Dec 20, 2023 | 57.66 | 58.63 | 56.94 | 57.45 | 6,048,921 | -0.31(-0.54%) |
Dec 19, 2023 | 56.30 | 57.81 | 55.80 | 57.76 | 6,341,043 | +1.65(+2.94%) |
Dec 18, 2023 | 57.71 | 57.81 | 56.08 | 56.11 | 12,367,848 | -1.72(-2.97%) |
Dec 15, 2023 | 57.05 | 58.01 | 56.38 | 57.83 | 16,979,644 | +0.78(+1.37%) |
Dec 14, 2023 | 55.80 | 57.47 | 55.72 | 57.05 | 9,119,154 | +1.70(+3.07%) |
Dec 13, 2023 | 55.10 | 55.53 | 54.66 | 55.35 | 5,545,799 | +0.31(+0.56%) |
Dec 12, 2023 | 53.84 | 55.64 | 53.40 | 55.04 | 7,814,662 | +1.40(+2.61%) |
Dec 11, 2023 | 52.39 | 53.74 | 52.20 | 53.64 | 5,133,993 | +1.48(+2.84%) |
Dec 08, 2023 | 51.14 | 52.36 | 50.97 | 52.16 | 4,620,509 | +0.84(+1.64%) |
Dec 07, 2023 | 51.91 | 51.91 | 50.65 | 51.32 | 6,339,828 | -0.51(-0.98%) |
Dec 06, 2023 | 52.84 | 52.99 | 51.79 | 51.83 | 4,055,787 | -0.69(-1.31%) |
Dec 05, 2023 | 52.07 | 52.97 | 51.83 | 52.52 | 4,241,578 | +0.27(+0.52%) |
Dec 04, 2023 | 51.98 | 52.67 | 51.86 | 52.25 | 4,725,782 | -0.24(-0.46%) |