Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 68.16 | 68.33 | 66.79 | 67.28 | 325,663 | -0.75(-1.10%) |
May 16, 2024 | 69.51 | 69.61 | 67.96 | 68.03 | 390,688 | -1.75(-2.51%) |
May 15, 2024 | 70.31 | 70.89 | 69.36 | 69.78 | 400,167 | +0.43(+0.62%) |
May 14, 2024 | 69.84 | 70.31 | 68.99 | 69.35 | 448,715 | +0.06(+0.09%) |
May 13, 2024 | 71.51 | 72.47 | 69.28 | 69.29 | 525,605 | -1.80(-2.53%) |
May 10, 2024 | 74.35 | 75.12 | 71.08 | 71.09 | 533,202 | -3.16(-4.26%) |
May 09, 2024 | 73.27 | 74.68 | 72.06 | 74.25 | 751,787 | +1.56(+2.15%) |
May 08, 2024 | 71.74 | 77.99 | 71.19 | 72.69 | 801,581 | +4.94(+7.29%) |
May 07, 2024 | 69.41 | 69.98 | 67.69 | 67.75 | 398,541 | -2.06(-2.95%) |
May 06, 2024 | 69.28 | 70.35 | 69.28 | 69.81 | 172,033 | +0.68(+0.98%) |
May 03, 2024 | 69.58 | 70.68 | 69.07 | 69.13 | 250,884 | +0.42(+0.61%) |
May 02, 2024 | 67.98 | 69.63 | 66.80 | 68.71 | 390,825 | +1.53(+2.28%) |
May 01, 2024 | 65.89 | 68.16 | 65.08 | 67.18 | 497,636 | +1.66(+2.53%) |
Apr 30, 2024 | 67.18 | 67.36 | 65.48 | 65.52 | 473,644 | -2.20(-3.25%) |
Apr 29, 2024 | 68.52 | 69.10 | 67.35 | 67.72 | 318,377 | -0.55(-0.81%) |
Apr 26, 2024 | 67.67 | 68.51 | 67.33 | 68.27 | 243,642 | +0.86(+1.28%) |
Apr 25, 2024 | 66.60 | 67.53 | 65.85 | 67.41 | 208,370 | -0.40(-0.59%) |
Apr 24, 2024 | 69.11 | 69.77 | 67.10 | 67.81 | 232,308 | -1.27(-1.84%) |
Apr 23, 2024 | 66.95 | 69.37 | 66.92 | 69.08 | 257,029 | +2.56(+3.85%) |
Apr 22, 2024 | 66.00 | 66.91 | 65.62 | 66.52 | 241,241 | +0.55(+0.83%) |
Apr 19, 2024 | 65.09 | 66.57 | 65.09 | 65.97 | 475,115 | +0.77(+1.18%) |
Apr 18, 2024 | 66.19 | 66.96 | 65.11 | 65.20 | 358,348 | -0.06(-0.09%) |
Apr 17, 2024 | 67.16 | 67.16 | 64.90 | 65.26 | 246,716 | -1.26(-1.89%) |
Apr 16, 2024 | 65.97 | 66.89 | 65.40 | 66.52 | 255,854 | -0.18(-0.27%) |
Apr 15, 2024 | 68.12 | 69.02 | 66.15 | 66.70 | 285,569 | -0.89(-1.32%) |
Apr 12, 2024 | 68.18 | 68.47 | 67.10 | 67.59 | 227,314 | -0.89(-1.30%) |
Apr 11, 2024 | 68.20 | 68.89 | 68.03 | 68.48 | 257,663 | +0.65(+0.96%) |
Apr 10, 2024 | 68.00 | 69.77 | 66.87 | 67.83 | 336,215 | -2.17(-3.10%) |
Apr 09, 2024 | 73.06 | 73.22 | 68.70 | 70.00 | 448,980 | -3.22(-4.40%) |
Apr 08, 2024 | 75.00 | 75.00 | 73.03 | 73.22 | 301,562 | -1.26(-1.69%) |
Apr 05, 2024 | 72.46 | 74.61 | 72.46 | 74.48 | 276,800 | +2.12(+2.93%) |
Apr 04, 2024 | 74.21 | 75.18 | 71.78 | 72.36 | 346,150 | -0.88(-1.20%) |
Apr 03, 2024 | 70.39 | 73.27 | 70.39 | 73.24 | 270,165 | +2.52(+3.56%) |
Apr 02, 2024 | 71.50 | 71.50 | 69.76 | 70.72 | 351,713 | -1.48(-2.05%) |
Apr 01, 2024 | 73.49 | 73.68 | 71.53 | 72.20 | 242,036 | -1.14(-1.55%) |
Mar 28, 2024 | 72.92 | 73.59 | 73.20 | 73.34 | 291,368 | +0.59(+0.81%) |
Mar 27, 2024 | 73.68 | 74.32 | 72.66 | 72.75 | 310,527 | -0.25(-0.34%) |
Mar 26, 2024 | 73.33 | 73.74 | 72.98 | 73.00 | 291,027 | +0.03(+0.04%) |
Mar 25, 2024 | 72.10 | 73.40 | 72.10 | 72.97 | 278,649 | +0.96(+1.33%) |
Mar 22, 2024 | 73.91 | 73.92 | 71.98 | 72.01 | 250,090 | -1.62(-2.20%) |
Mar 21, 2024 | 72.93 | 74.28 | 72.62 | 73.63 | 384,898 | +1.50(+2.08%) |
Mar 20, 2024 | 70.70 | 72.37 | 70.47 | 72.13 | 257,988 | +1.43(+2.02%) |
Mar 19, 2024 | 69.70 | 70.72 | 69.51 | 70.70 | 245,240 | +0.88(+1.26%) |
Mar 18, 2024 | 71.00 | 71.65 | 69.55 | 69.82 | 359,478 | -0.59(-0.84%) |
Mar 15, 2024 | 69.24 | 70.59 | 69.24 | 70.41 | 1,907,913 | +0.33(+0.47%) |
Mar 14, 2024 | 69.17 | 70.46 | 68.31 | 70.08 | 473,678 | +0.98(+1.42%) |
Mar 13, 2024 | 68.86 | 69.13 | 67.96 | 69.10 | 330,139 | +0.24(+0.35%) |
Mar 12, 2024 | 67.88 | 69.00 | 67.47 | 68.86 | 357,277 | +1.36(+2.01%) |
Mar 11, 2024 | 68.83 | 68.85 | 66.56 | 67.50 | 480,435 | -1.75(-2.53%) |
Mar 08, 2024 | 70.02 | 70.80 | 68.61 | 69.25 | 411,635 | -0.38(-0.55%) |
Mar 07, 2024 | 70.05 | 70.77 | 69.49 | 69.63 | 282,488 | +0.25(+0.36%) |
Mar 06, 2024 | 69.38 | 70.23 | 69.08 | 69.38 | 288,109 | +0.70(+1.02%) |
Mar 05, 2024 | 69.92 | 70.55 | 68.29 | 68.68 | 322,361 | -1.41(-2.01%) |
Mar 04, 2024 | 71.40 | 71.88 | 70.05 | 70.09 | 482,782 | -1.31(-1.83%) |
Mar 01, 2024 | 71.29 | 72.13 | 70.94 | 71.40 | 314,219 | +0.00(+0.00%) |
Feb 29, 2024 | 70.52 | 71.61 | 69.70 | 71.40 | 398,440 | +1.29(+1.84%) |
Feb 28, 2024 | 69.09 | 70.98 | 69.08 | 70.11 | 315,970 | +0.77(+1.11%) |
Feb 27, 2024 | 69.48 | 70.22 | 68.85 | 69.34 | 340,011 | +0.31(+0.45%) |
Feb 26, 2024 | 68.40 | 70.50 | 68.40 | 69.03 | 428,438 | +0.68(+0.99%) |
Feb 23, 2024 | 67.85 | 68.73 | 67.47 | 68.35 | 209,595 | +0.98(+1.45%) |
Feb 22, 2024 | 67.19 | 67.87 | 67.02 | 67.37 | 280,612 | +0.87(+1.31%) |
Feb 21, 2024 | 67.27 | 67.50 | 65.56 | 66.51 | 581,698 | -1.16(-1.71%) |
Feb 20, 2024 | 67.96 | 68.69 | 67.17 | 67.66 | 290,075 | -0.23(-0.34%) |
Feb 16, 2024 | 68.24 | 68.92 | 67.37 | 67.89 | 307,489 | -0.86(-1.25%) |
Feb 15, 2024 | 68.08 | 68.88 | 66.96 | 68.75 | 341,881 | +1.26(+1.86%) |
Feb 14, 2024 | 67.25 | 68.25 | 66.42 | 67.49 | 369,066 | +1.22(+1.84%) |
Feb 13, 2024 | 65.24 | 67.47 | 64.98 | 66.28 | 425,631 | -1.53(-2.25%) |
Feb 12, 2024 | 68.41 | 68.76 | 67.69 | 67.80 | 410,071 | -0.66(-0.96%) |
Feb 09, 2024 | 68.20 | 69.26 | 67.21 | 68.46 | 458,056 | +1.06(+1.57%) |
Feb 08, 2024 | 67.79 | 67.87 | 66.00 | 67.40 | 700,627 | -0.39(-0.57%) |
Feb 07, 2024 | 61.87 | 68.83 | 61.86 | 67.79 | 976,856 | +7.71(+12.84%) |
Feb 06, 2024 | 59.41 | 60.09 | 58.97 | 60.08 | 401,151 | +0.40(+0.67%) |
Feb 05, 2024 | 59.38 | 60.19 | 58.14 | 59.68 | 498,607 | +0.65(+1.10%) |
Feb 02, 2024 | 58.19 | 59.42 | 58.00 | 59.03 | 390,918 | +0.07(+0.12%) |
Feb 01, 2024 | 58.42 | 59.43 | 57.91 | 58.96 | 428,698 | +0.83(+1.42%) |
Jan 31, 2024 | 60.63 | 60.63 | 58.22 | 58.13 | 448,018 | -2.72(-4.48%) |
Jan 30, 2024 | 59.97 | 61.83 | 59.66 | 60.86 | 646,574 | +0.86(+1.43%) |
Jan 29, 2024 | 59.95 | 60.13 | 59.16 | 60.00 | 314,326 | +0.03(+0.05%) |
Jan 26, 2024 | 59.66 | 60.11 | 59.30 | 59.97 | 273,116 | +0.33(+0.55%) |
Jan 25, 2024 | 58.96 | 60.04 | 58.91 | 59.64 | 449,453 | +1.06(+1.81%) |
Jan 24, 2024 | 58.42 | 59.18 | 57.93 | 58.58 | 453,395 | +0.59(+1.02%) |
Jan 23, 2024 | 59.34 | 59.61 | 57.69 | 57.99 | 334,949 | -1.27(-2.14%) |
Jan 22, 2024 | 59.53 | 60.21 | 59.13 | 59.26 | 373,528 | +0.64(+1.09%) |
Jan 19, 2024 | 58.45 | 58.71 | 57.33 | 58.62 | 228,261 | +0.34(+0.58%) |
Jan 18, 2024 | 57.97 | 58.37 | 57.55 | 58.28 | 313,715 | +0.68(+1.18%) |
Jan 17, 2024 | 56.65 | 57.89 | 56.65 | 57.61 | 328,996 | +0.22(+0.38%) |
Jan 16, 2024 | 58.17 | 58.43 | 56.94 | 57.39 | 327,699 | -1.39(-2.36%) |
Jan 12, 2024 | 59.48 | 59.78 | 58.12 | 58.77 | 332,497 | -0.10(-0.17%) |
Jan 11, 2024 | 58.66 | 59.12 | 58.06 | 58.87 | 319,045 | -0.05(-0.08%) |
Jan 10, 2024 | 58.64 | 59.14 | 58.03 | 58.92 | 339,673 | +0.09(+0.15%) |
Jan 09, 2024 | 58.01 | 59.00 | 57.97 | 58.83 | 293,318 | +0.11(+0.19%) |
Jan 08, 2024 | 58.18 | 58.98 | 58.07 | 58.72 | 372,476 | +0.66(+1.13%) |
Jan 05, 2024 | 57.06 | 58.28 | 56.89 | 58.06 | 364,237 | +0.46(+0.80%) |
Jan 04, 2024 | 58.09 | 58.48 | 57.44 | 57.61 | 327,019 | -0.23(-0.40%) |
Jan 03, 2024 | 58.76 | 58.77 | 57.54 | 57.83 | 455,374 | -1.42(-2.39%) |
Jan 02, 2024 | 60.30 | 60.56 | 58.56 | 59.25 | 531,694 | -1.57(-2.58%) |
Dec 29, 2023 | 61.50 | 61.60 | 60.80 | 60.82 | 311,106 | -0.74(-1.20%) |
Dec 28, 2023 | 61.44 | 61.64 | 60.72 | 61.56 | 467,660 | +0.22(+0.36%) |
Dec 27, 2023 | 60.87 | 62.32 | 60.69 | 61.34 | 822,742 | +0.69(+1.14%) |
Dec 26, 2023 | 59.95 | 60.81 | 59.49 | 60.65 | 361,125 | +0.87(+1.45%) |
Dec 22, 2023 | 58.59 | 59.83 | 58.27 | 59.78 | 534,768 | +1.51(+2.59%) |
Dec 21, 2023 | 57.38 | 58.33 | 57.02 | 58.27 | 496,383 | +1.66(+2.93%) |
Dec 20, 2023 | 57.32 | 58.47 | 56.58 | 56.62 | 508,578 | -0.70(-1.22%) |
Dec 19, 2023 | 56.89 | 57.59 | 56.79 | 57.32 | 418,859 | +0.87(+1.54%) |
Dec 18, 2023 | 56.96 | 56.96 | 55.78 | 56.45 | 511,174 | -0.02(-0.04%) |
Dec 15, 2023 | 55.92 | 57.48 | 55.29 | 56.47 | 2,639,632 | +0.52(+0.93%) |
Dec 14, 2023 | 54.76 | 56.11 | 54.63 | 55.95 | 577,017 | +1.97(+3.64%) |
Dec 13, 2023 | 52.73 | 54.38 | 51.93 | 53.98 | 669,778 | +1.39(+2.64%) |
Dec 12, 2023 | 52.11 | 52.69 | 51.71 | 52.60 | 320,500 | +0.55(+1.05%) |
Dec 11, 2023 | 51.44 | 52.15 | 51.21 | 52.05 | 316,418 | +0.75(+1.46%) |
Dec 08, 2023 | 50.70 | 51.52 | 50.40 | 51.30 | 380,023 | +0.85(+1.68%) |
Dec 07, 2023 | 49.69 | 50.47 | 49.50 | 50.45 | 466,562 | +0.80(+1.61%) |
Dec 06, 2023 | 49.77 | 50.71 | 49.58 | 49.65 | 399,325 | +0.40(+0.81%) |
Dec 05, 2023 | 49.62 | 49.78 | 48.85 | 49.25 | 370,296 | -0.56(-1.12%) |
Dec 04, 2023 | 47.73 | 49.90 | 47.73 | 49.81 | 672,319 | +1.75(+3.63%) |