Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 82.98 | 84.61 | 82.19 | 83.81 | 1,379,971 | +0.97(+1.16%) |
May 16, 2024 | 83.15 | 83.82 | 82.32 | 82.84 | 1,389,946 | -0.66(-0.79%) |
May 15, 2024 | 84.94 | 85.57 | 83.00 | 83.50 | 1,149,196 | -0.65(-0.77%) |
May 14, 2024 | 82.41 | 84.47 | 82.06 | 84.15 | 926,909 | +2.18(+2.66%) |
May 13, 2024 | 82.14 | 82.75 | 80.55 | 81.97 | 1,418,016 | +1.06(+1.31%) |
May 10, 2024 | 79.61 | 81.09 | 79.47 | 80.91 | 1,463,839 | +1.36(+1.71%) |
May 09, 2024 | 77.16 | 79.71 | 76.53 | 79.55 | 816,906 | +2.58(+3.35%) |
May 08, 2024 | 77.45 | 77.62 | 76.49 | 76.97 | 839,127 | -0.41(-0.53%) |
May 07, 2024 | 76.79 | 77.51 | 75.77 | 77.38 | 1,008,607 | +1.40(+1.84%) |
May 06, 2024 | 77.40 | 77.64 | 75.12 | 75.98 | 1,091,453 | -1.23(-1.59%) |
May 03, 2024 | 76.81 | 77.90 | 76.10 | 77.21 | 1,511,375 | +1.69(+2.24%) |
May 02, 2024 | 74.38 | 76.23 | 73.01 | 75.52 | 2,258,265 | +2.14(+2.91%) |
May 01, 2024 | 70.47 | 76.60 | 69.94 | 73.39 | 3,120,366 | +10.24(+16.22%) |
Apr 30, 2024 | 63.77 | 64.71 | 63.10 | 63.15 | 1,330,961 | -1.30(-2.02%) |
Apr 29, 2024 | 64.33 | 66.56 | 64.22 | 64.45 | 1,606,247 | +0.45(+0.70%) |
Apr 26, 2024 | 62.77 | 64.30 | 62.34 | 64.00 | 974,763 | +1.40(+2.23%) |
Apr 25, 2024 | 63.15 | 63.25 | 61.73 | 62.60 | 966,733 | -0.86(-1.35%) |
Apr 24, 2024 | 63.16 | 63.88 | 62.55 | 63.46 | 985,805 | -0.17(-0.27%) |
Apr 23, 2024 | 63.94 | 64.52 | 63.50 | 63.63 | 1,218,414 | +0.89(+1.42%) |
Apr 22, 2024 | 62.48 | 63.33 | 61.75 | 62.74 | 830,381 | +0.68(+1.09%) |
Apr 19, 2024 | 62.39 | 62.90 | 61.88 | 62.06 | 910,522 | -0.09(-0.14%) |
Apr 18, 2024 | 61.55 | 62.37 | 61.10 | 62.15 | 1,175,848 | -0.52(-0.83%) |
Apr 17, 2024 | 64.48 | 64.74 | 62.64 | 62.67 | 903,894 | -1.28(-2.00%) |
Apr 16, 2024 | 65.22 | 65.22 | 63.58 | 63.95 | 1,617,964 | -1.51(-2.30%) |
Apr 15, 2024 | 67.19 | 67.39 | 65.03 | 65.45 | 736,157 | -1.21(-1.81%) |
Apr 12, 2024 | 68.02 | 68.45 | 66.21 | 66.66 | 704,130 | -2.08(-3.02%) |
Apr 11, 2024 | 70.61 | 70.75 | 68.67 | 68.74 | 1,102,072 | -0.70(-1.01%) |
Apr 10, 2024 | 69.51 | 70.10 | 69.18 | 69.44 | 844,574 | -1.72(-2.41%) |
Apr 09, 2024 | 68.69 | 71.20 | 68.66 | 71.16 | 1,176,242 | +3.01(+4.41%) |
Apr 08, 2024 | 67.19 | 68.79 | 66.67 | 68.15 | 1,009,215 | +1.23(+1.84%) |
Apr 05, 2024 | 66.95 | 68.29 | 66.78 | 66.92 | 1,054,251 | -0.06(-0.09%) |
Apr 04, 2024 | 68.42 | 68.80 | 66.70 | 66.98 | 859,666 | -0.82(-1.21%) |
Apr 03, 2024 | 68.22 | 68.81 | 67.34 | 67.80 | 811,290 | -0.89(-1.29%) |
Apr 02, 2024 | 68.83 | 68.91 | 67.27 | 68.69 | 690,007 | -0.65(-0.94%) |
Apr 01, 2024 | 70.68 | 70.75 | 68.54 | 69.34 | 773,716 | -0.98(-1.39%) |
Mar 28, 2024 | 69.82 | 70.46 | 70.45 | 70.32 | 1,181,145 | +0.97(+1.40%) |
Mar 27, 2024 | 69.01 | 69.72 | 67.93 | 69.35 | 972,563 | +1.02(+1.49%) |
Mar 26, 2024 | 69.29 | 69.42 | 68.23 | 68.33 | 1,466,573 | -0.82(-1.18%) |
Mar 25, 2024 | 71.66 | 71.68 | 69.01 | 69.15 | 1,137,426 | -2.28(-3.19%) |
Mar 22, 2024 | 72.31 | 72.38 | 70.58 | 71.43 | 976,499 | -0.83(-1.15%) |
Mar 21, 2024 | 72.68 | 72.70 | 71.74 | 72.26 | 822,749 | +0.45(+0.63%) |
Mar 20, 2024 | 70.77 | 71.88 | 70.65 | 71.81 | 1,191,619 | +1.12(+1.58%) |
Mar 19, 2024 | 71.81 | 72.33 | 69.97 | 70.69 | 1,042,685 | -1.12(-1.56%) |
Mar 18, 2024 | 72.41 | 72.80 | 70.97 | 71.81 | 1,005,058 | -0.64(-0.88%) |
Mar 15, 2024 | 70.04 | 72.77 | 70.04 | 72.45 | 1,751,267 | +1.30(+1.83%) |
Mar 14, 2024 | 72.12 | 72.32 | 69.63 | 71.15 | 1,381,771 | -1.27(-1.75%) |
Mar 13, 2024 | 73.93 | 74.61 | 71.94 | 72.42 | 996,751 | -1.63(-2.20%) |
Mar 12, 2024 | 74.99 | 75.59 | 73.15 | 74.05 | 1,106,304 | -1.01(-1.34%) |
Mar 11, 2024 | 76.70 | 77.33 | 74.62 | 75.05 | 1,193,798 | -1.96(-2.54%) |
Mar 08, 2024 | 77.10 | 78.67 | 76.80 | 77.01 | 1,514,634 | +0.15(+0.20%) |
Mar 07, 2024 | 75.00 | 77.26 | 74.90 | 76.86 | 1,419,600 | +2.26(+3.03%) |
Mar 06, 2024 | 73.36 | 75.98 | 71.57 | 74.61 | 1,213,886 | +1.28(+1.74%) |
Mar 05, 2024 | 74.29 | 74.91 | 72.83 | 73.33 | 770,135 | -1.48(-1.98%) |
Mar 04, 2024 | 74.32 | 74.99 | 73.60 | 74.80 | 707,938 | +0.50(+0.67%) |
Mar 01, 2024 | 73.41 | 74.50 | 72.03 | 74.31 | 1,118,337 | +0.81(+1.10%) |
Feb 29, 2024 | 74.92 | 75.52 | 73.47 | 73.50 | 1,242,668 | -0.82(-1.10%) |
Feb 28, 2024 | 72.65 | 74.36 | 72.48 | 74.32 | 1,192,479 | +1.18(+1.61%) |
Feb 27, 2024 | 72.09 | 73.33 | 71.50 | 73.14 | 1,157,116 | +1.30(+1.81%) |
Feb 26, 2024 | 71.70 | 72.12 | 71.08 | 71.84 | 581,798 | +0.29(+0.41%) |
Feb 23, 2024 | 72.00 | 72.50 | 71.08 | 71.55 | 480,059 | -0.14(-0.20%) |
Feb 22, 2024 | 71.58 | 72.48 | 70.91 | 71.69 | 801,836 | +0.04(+0.06%) |
Feb 21, 2024 | 69.93 | 71.91 | 69.55 | 71.65 | 1,375,233 | +1.39(+1.98%) |
Feb 20, 2024 | 70.28 | 70.70 | 69.84 | 70.26 | 632,875 | -1.28(-1.79%) |
Feb 16, 2024 | 70.52 | 72.75 | 70.02 | 71.54 | 1,049,630 | +0.35(+0.49%) |
Feb 15, 2024 | 70.43 | 71.89 | 70.31 | 71.19 | 1,110,794 | +1.14(+1.63%) |
Feb 14, 2024 | 68.34 | 70.15 | 67.56 | 70.05 | 1,037,548 | +2.60(+3.85%) |
Feb 13, 2024 | 68.13 | 68.77 | 66.28 | 67.45 | 1,030,964 | -2.43(-3.47%) |
Feb 12, 2024 | 68.03 | 70.19 | 67.21 | 69.88 | 1,278,795 | +2.00(+2.94%) |
Feb 09, 2024 | 67.83 | 68.12 | 66.72 | 67.88 | 909,203 | +0.05(+0.07%) |
Feb 08, 2024 | 66.54 | 68.14 | 66.22 | 67.83 | 973,559 | +1.62(+2.44%) |
Feb 07, 2024 | 67.62 | 67.65 | 65.86 | 66.22 | 944,563 | -1.01(-1.50%) |
Feb 06, 2024 | 66.52 | 67.45 | 65.80 | 67.22 | 1,020,005 | +0.60(+0.90%) |
Feb 05, 2024 | 65.77 | 67.86 | 65.21 | 66.62 | 1,950,232 | +0.79(+1.20%) |
Feb 02, 2024 | 66.53 | 67.63 | 64.82 | 65.84 | 1,749,228 | -2.55(-3.74%) |
Feb 01, 2024 | 66.95 | 69.30 | 65.08 | 68.39 | 2,512,423 | -1.78(-2.53%) |
Jan 31, 2024 | 72.55 | 72.56 | 69.92 | 70.17 | 1,437,563 | -2.38(-3.29%) |
Jan 30, 2024 | 72.70 | 73.84 | 72.31 | 72.55 | 1,133,640 | -0.07(-0.10%) |
Jan 29, 2024 | 72.03 | 72.93 | 71.31 | 72.62 | 1,082,909 | +0.15(+0.21%) |
Jan 26, 2024 | 72.44 | 73.59 | 72.24 | 72.47 | 1,072,911 | +1.51(+2.12%) |
Jan 25, 2024 | 72.07 | 72.07 | 70.38 | 70.96 | 562,124 | +0.06(+0.08%) |
Jan 24, 2024 | 72.82 | 73.25 | 70.69 | 70.91 | 566,712 | -1.42(-1.96%) |
Jan 23, 2024 | 72.27 | 72.49 | 70.82 | 72.32 | 535,939 | +0.46(+0.64%) |
Jan 22, 2024 | 70.79 | 72.45 | 70.21 | 71.86 | 661,521 | +1.70(+2.42%) |
Jan 19, 2024 | 70.09 | 70.55 | 68.28 | 70.17 | 2,118,530 | +0.46(+0.66%) |
Jan 18, 2024 | 69.84 | 70.08 | 69.12 | 69.71 | 916,190 | +0.02(+0.03%) |
Jan 17, 2024 | 70.26 | 71.18 | 69.15 | 69.69 | 968,168 | -1.59(-2.23%) |
Jan 16, 2024 | 70.99 | 71.65 | 70.55 | 71.27 | 1,102,896 | -0.74(-1.03%) |
Jan 12, 2024 | 73.57 | 74.09 | 71.90 | 72.01 | 576,574 | -0.97(-1.33%) |
Jan 11, 2024 | 73.08 | 73.48 | 71.81 | 72.98 | 727,255 | -0.01(-0.01%) |
Jan 10, 2024 | 71.84 | 73.37 | 70.60 | 72.99 | 905,395 | +1.16(+1.61%) |
Jan 09, 2024 | 71.97 | 74.23 | 71.63 | 71.83 | 742,802 | -0.92(-1.26%) |
Jan 08, 2024 | 71.03 | 73.10 | 70.34 | 72.75 | 1,236,740 | +1.82(+2.56%) |
Jan 05, 2024 | 71.80 | 72.70 | 70.90 | 70.94 | 1,092,505 | -1.33(-1.84%) |
Jan 04, 2024 | 71.98 | 72.31 | 71.56 | 72.26 | 1,575,794 | +0.28(+0.39%) |
Jan 03, 2024 | 76.31 | 76.34 | 71.69 | 71.98 | 1,178,961 | -4.56(-5.96%) |
Jan 02, 2024 | 76.21 | 77.72 | 75.20 | 76.54 | 840,521 | -0.45(-0.58%) |
Dec 29, 2023 | 77.45 | 78.10 | 76.61 | 76.99 | 594,170 | -1.06(-1.36%) |
Dec 28, 2023 | 78.14 | 78.56 | 77.89 | 78.05 | 461,113 | +0.04(+0.05%) |
Dec 27, 2023 | 77.43 | 78.33 | 77.43 | 78.01 | 458,336 | +0.24(+0.31%) |
Dec 26, 2023 | 77.49 | 78.03 | 76.91 | 77.77 | 440,560 | +0.42(+0.54%) |
Dec 22, 2023 | 78.21 | 78.46 | 76.89 | 77.35 | 644,216 | -0.20(-0.26%) |
Dec 21, 2023 | 76.61 | 78.11 | 76.30 | 77.55 | 1,018,216 | +1.86(+2.45%) |
Dec 20, 2023 | 77.25 | 77.77 | 75.64 | 75.69 | 575,929 | -1.56(-2.01%) |
Dec 19, 2023 | 76.63 | 77.48 | 76.11 | 77.25 | 850,313 | +1.40(+1.84%) |
Dec 18, 2023 | 76.31 | 76.63 | 75.29 | 75.85 | 1,141,946 | +0.03(+0.04%) |
Dec 15, 2023 | 74.76 | 76.27 | 73.67 | 75.82 | 2,980,289 | +0.95(+1.27%) |
Dec 14, 2023 | 75.50 | 76.60 | 74.03 | 74.88 | 2,658,772 | +1.04(+1.41%) |
Dec 13, 2023 | 69.09 | 74.03 | 68.76 | 73.84 | 1,369,554 | +4.79(+6.94%) |
Dec 12, 2023 | 68.94 | 69.99 | 68.24 | 69.05 | 1,774,704 | +0.20(+0.29%) |
Dec 11, 2023 | 68.46 | 69.18 | 68.16 | 68.85 | 1,164,876 | +0.69(+1.01%) |
Dec 08, 2023 | 67.90 | 69.34 | 67.56 | 68.16 | 1,231,885 | +0.26(+0.38%) |
Dec 07, 2023 | 66.11 | 67.98 | 65.91 | 67.90 | 1,025,436 | +2.01(+3.04%) |
Dec 06, 2023 | 64.93 | 66.30 | 64.68 | 65.90 | 1,148,267 | +1.66(+2.58%) |
Dec 05, 2023 | 64.74 | 65.13 | 63.38 | 64.24 | 928,236 | -0.92(-1.41%) |
Dec 04, 2023 | 63.93 | 65.66 | 63.58 | 65.16 | 1,078,793 | +0.73(+1.13%) |