Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 76.37 | 76.37 | 75.51 | 76.28 | 4,078 | +1.91(+2.56%) |
May 09, 2024 | 74.38 | 74.40 | 74.38 | 74.38 | 1,158 | -1.31(-1.74%) |
May 08, 2024 | 75.31 | 76.50 | 75.25 | 75.69 | 7,008 | +0.09(+0.12%) |
May 07, 2024 | 75.00 | 77.50 | 75.00 | 75.60 | 1,577 | +0.14(+0.19%) |
May 06, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 288 | -0.52(-0.68%) |
May 03, 2024 | 75.85 | 75.98 | 75.85 | 75.98 | 2,075 | +0.12(+0.16%) |
May 02, 2024 | 75.31 | 75.90 | 75.09 | 75.86 | 3,522 | +0.55(+0.73%) |
May 01, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 198 | -0.24(-0.31%) |
Apr 30, 2024 | 76.90 | 76.90 | 75.55 | 75.55 | 329 | -0.60(-0.79%) |
Apr 29, 2024 | 75.67 | 76.15 | 75.62 | 76.15 | 2,055 | +0.73(+0.97%) |
Apr 26, 2024 | 75.98 | 75.98 | 75.42 | 75.42 | 416 | -0.39(-0.51%) |
Apr 25, 2024 | 74.91 | 75.81 | 74.91 | 75.81 | 889 | -0.14(-0.18%) |
Apr 24, 2024 | 75.20 | 75.95 | 75.20 | 75.95 | 405 | +0.63(+0.84%) |
Apr 23, 2024 | 74.46 | 75.32 | 74.23 | 75.32 | 7,283 | +0.22(+0.29%) |
Apr 22, 2024 | 74.98 | 75.17 | 74.58 | 75.10 | 4,027 | +1.85(+2.53%) |
Apr 19, 2024 | 72.25 | 73.25 | 72.25 | 73.25 | 580 | +0.45(+0.62%) |
Apr 18, 2024 | 73.74 | 73.74 | 72.00 | 72.80 | 2,989 | +0.93(+1.29%) |
Apr 17, 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 123 | +0.54(+0.76%) |
Apr 16, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 291 | -0.45(-0.63%) |
Apr 15, 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 343 | -0.23(-0.31%) |
Apr 12, 2024 | 73.73 | 73.73 | 72.01 | 72.01 | 415 | -2.93(-3.91%) |
Apr 11, 2024 | 74.65 | 74.94 | 74.65 | 74.94 | 349 | -0.71(-0.94%) |
Apr 10, 2024 | 75.81 | 75.81 | 75.65 | 75.65 | 768 | -0.05(-0.07%) |
Apr 09, 2024 | 76.36 | 76.36 | 75.70 | 75.70 | 1,859 | +0.40(+0.53%) |
Apr 08, 2024 | 76.50 | 76.50 | 75.12 | 75.30 | 3,097 | -1.05(-1.38%) |
Apr 05, 2024 | 76.00 | 76.35 | 74.78 | 76.35 | 1,063 | -0.23(-0.29%) |
Apr 04, 2024 | 75.70 | 76.58 | 75.70 | 76.58 | 1,051 | -0.70(-0.91%) |
Apr 03, 2024 | 76.27 | 77.28 | 75.39 | 77.28 | 1,047 | -1.15(-1.47%) |
Apr 02, 2024 | 76.26 | 78.43 | 76.26 | 78.43 | 3,302 | +1.01(+1.30%) |
Mar 28, 2024 | 77.42 | 67 | +2.98(+4.00%) | |||
Mar 27, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 566 | -2.91(-3.76%) |
Mar 26, 2024 | 72.50 | 78.30 | 72.50 | 77.35 | 6,939 | +6.89(+9.78%) |
Mar 25, 2024 | 70.20 | 70.46 | 70.20 | 70.46 | 704 | +0.50(+0.71%) |
Mar 22, 2024 | 69.49 | 70.00 | 69.49 | 69.96 | 2,584 | +1.25(+1.82%) |
Mar 21, 2024 | 68.18 | 69.13 | 68.18 | 68.71 | 998 | -0.14(-0.20%) |
Mar 20, 2024 | 69.60 | 70.20 | 68.85 | 68.85 | 4,905 | -0.45(-0.65%) |
Mar 19, 2024 | 67.42 | 69.30 | 67.42 | 69.30 | 2,364 | +0.60(+0.87%) |
Mar 18, 2024 | 67.30 | 68.70 | 67.30 | 68.70 | 1,275 | +1.71(+2.55%) |
Mar 15, 2024 | 67.26 | 67.26 | 66.99 | 66.99 | 230 | -0.51(-0.76%) |
Mar 14, 2024 | 67.80 | 68.00 | 67.50 | 67.50 | 2,059 | -1.21(-1.76%) |
Mar 13, 2024 | 68.00 | 70.19 | 68.00 | 68.71 | 1,938 | -0.44(-0.64%) |
Mar 12, 2024 | 70.00 | 70.20 | 68.55 | 69.15 | 1,078 | -0.75(-1.07%) |
Mar 11, 2024 | 67.54 | 69.90 | 67.54 | 69.90 | 2,158 | +2.15(+3.17%) |
Mar 08, 2024 | 67.50 | 67.75 | 67.50 | 67.75 | 355 | +0.13(+0.19%) |
Mar 07, 2024 | 68.46 | 68.46 | 67.62 | 67.62 | 290 | -0.22(-0.32%) |
Mar 06, 2024 | 68.99 | 69.29 | 67.12 | 67.84 | 2,463 | -0.53(-0.78%) |
Mar 05, 2024 | 67.50 | 69.00 | 67.50 | 68.37 | 1,795 | -0.45(-0.65%) |
Mar 04, 2024 | 67.01 | 68.82 | 67.01 | 68.82 | 1,110 | +0.57(+0.84%) |
Mar 01, 2024 | 68.01 | 68.43 | 67.90 | 68.25 | 19,776 | +0.60(+0.89%) |
Feb 29, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 1,269 | -0.35(-0.51%) |
Feb 28, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 551 | +0.00(+0.00%) |
Feb 27, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 451 | +0.41(+0.60%) |
Feb 26, 2024 | 68.00 | 68.00 | 67.08 | 67.59 | 643 | -0.41(-0.60%) |
Feb 23, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 540 | +0.21(+0.31%) |
Feb 22, 2024 | 66.24 | 67.79 | 66.24 | 67.79 | 794 | +0.54(+0.80%) |
Feb 20, 2024 | 67.25 | 276 | +1.75(+2.67%) | |||
Feb 16, 2024 | 64.58 | 65.50 | 64.58 | 65.50 | 617 | +0.48(+0.74%) |
Feb 15, 2024 | 65.00 | 65.02 | 65.00 | 65.02 | 905 | -0.22(-0.34%) |
Feb 14, 2024 | 64.41 | 65.24 | 64.08 | 65.24 | 7,377 | +0.55(+0.85%) |
Feb 13, 2024 | 64.88 | 64.88 | 64.00 | 64.69 | 793 | -1.31(-1.99%) |
Feb 12, 2024 | 66.80 | 66.80 | 65.66 | 66.00 | 641 | -1.95(-2.87%) |
Feb 09, 2024 | 65.00 | 67.95 | 64.98 | 67.95 | 1,353 | +2.28(+3.46%) |
Feb 08, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 278 | -0.29(-0.45%) |
Feb 07, 2024 | 66.27 | 66.27 | 65.97 | 65.97 | 538 | -0.67(-1.00%) |
Feb 06, 2024 | 69.46 | 69.46 | 66.64 | 66.64 | 2,683 | -0.79(-1.18%) |
Feb 05, 2024 | 66.50 | 67.43 | 65.68 | 67.43 | 1,652 | -0.07(-0.10%) |
Feb 01, 2024 | 67.50 | 97 | -0.50(-0.74%) | |||
Jan 31, 2024 | 68.14 | 68.14 | 68.00 | 68.00 | 578 | +0.45(+0.67%) |
Jan 30, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 700 | -0.71(-1.04%) |
Jan 29, 2024 | 68.24 | 68.65 | 67.98 | 68.26 | 819 | +0.66(+0.97%) |
Jan 26, 2024 | 69.40 | 69.40 | 67.61 | 67.61 | 495 | -1.38(-1.99%) |
Jan 25, 2024 | 65.27 | 68.98 | 65.27 | 68.98 | 59,001 | +3.70(+5.67%) |
Jan 24, 2024 | 66.00 | 66.00 | 65.28 | 65.28 | 1,549 | -0.12(-0.18%) |
Jan 23, 2024 | 65.40 | 66.22 | 65.40 | 65.40 | 1,766 | +0.10(+0.15%) |
Jan 22, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 1,108 | +0.30(+0.46%) |
Jan 19, 2024 | 64.43 | 65.00 | 63.91 | 65.00 | 2,919 | +1.62(+2.55%) |
Jan 18, 2024 | 64.02 | 64.16 | 63.38 | 63.38 | 1,172 | -1.53(-2.36%) |
Jan 17, 2024 | 64.53 | 65.00 | 63.47 | 64.91 | 4,369 | +0.15(+0.24%) |
Jan 16, 2024 | 65.48 | 65.60 | 64.76 | 64.76 | 1,418 | -0.75(-1.14%) |
Jan 12, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 198 | -1.26(-1.89%) |
Jan 11, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 178 | +0.76(+1.15%) |
Jan 10, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 403 | -2.85(-4.13%) |
Jan 09, 2024 | 66.95 | 68.86 | 66.95 | 68.86 | 412 | +0.75(+1.09%) |
Jan 08, 2024 | 69.50 | 69.50 | 68.11 | 68.11 | 1,499 | -1.39(-2.00%) |
Jan 05, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 480 | +0.65(+0.94%) |
Jan 04, 2024 | 69.99 | 70.00 | 68.85 | 68.85 | 1,446 | -0.37(-0.53%) |
Jan 03, 2024 | 69.00 | 69.22 | 69.00 | 69.22 | 1,145 | +0.22(+0.31%) |
Jan 02, 2024 | 67.74 | 69.90 | 67.74 | 69.00 | 1,884 | +1.00(+1.47%) |
Dec 29, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 226 | +0.48(+0.71%) |
Dec 28, 2023 | 68.26 | 68.26 | 67.52 | 67.52 | 1,677 | +0.37(+0.55%) |
Dec 27, 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 329 | -0.85(-1.25%) |
Dec 26, 2023 | 67.19 | 68.00 | 67.19 | 68.00 | 692 | +0.36(+0.53%) |
Dec 22, 2023 | 67.15 | 69.90 | 67.15 | 67.64 | 842 | -0.05(-0.07%) |
Dec 21, 2023 | 67.69 | 67.69 | 67.16 | 67.69 | 2,167 | +0.69(+1.03%) |
Dec 20, 2023 | 66.50 | 67.00 | 66.50 | 67.00 | 545 | -0.30(-0.45%) |
Dec 19, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 1,882 | -2.60(-3.72%) |
Dec 15, 2023 | 69.90 | 141 | -0.10(-0.14%) | |||
Dec 14, 2023 | 69.52 | 70.00 | 69.52 | 70.00 | 878 | +1.28(+1.86%) |
Dec 13, 2023 | 67.75 | 68.72 | 67.75 | 68.72 | 811 | +1.22(+1.81%) |
Dec 12, 2023 | 66.76 | 67.50 | 66.76 | 67.50 | 644 | +0.97(+1.46%) |
Dec 08, 2023 | 66.53 | 137 | -2.41(-3.50%) | |||
Dec 07, 2023 | 68.97 | 68.97 | 68.94 | 68.94 | 699 | +1.17(+1.72%) |
Dec 06, 2023 | 65.50 | 67.80 | 65.50 | 67.77 | 1,472 | +1.27(+1.92%) |
Dec 05, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 223 | +0.30(+0.45%) |
Dec 04, 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 812 | +0.82(+1.25%) |
Dec 01, 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 328 | +0.89(+1.38%) |
Nov 30, 2023 | 63.70 | 64.49 | 63.50 | 64.49 | 4,107 | -1.40(-2.12%) |
Nov 29, 2023 | 65.50 | 65.89 | 65.50 | 65.89 | 4,652 | +0.14(+0.21%) |
Nov 28, 2023 | 64.80 | 65.95 | 64.80 | 65.75 | 872 | +0.05(+0.08%) |
Nov 27, 2023 | 65.71 | 65.71 | 64.63 | 65.70 | 1,502 | -2.06(-3.04%) |
Nov 22, 2023 | 67.76 | 78 | +2.46(+3.77%) | |||
Nov 20, 2023 | 65.30 | 135 | -2.00(-2.97%) | |||
Nov 17, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 456 | +1.36(+2.06%) |
Nov 16, 2023 | 66.73 | 67.00 | 65.94 | 65.94 | 703 | +0.11(+0.16%) |
Nov 15, 2023 | 65.76 | 65.83 | 65.76 | 65.83 | 597 | +0.67(+1.03%) |
Nov 14, 2023 | 65.91 | 65.91 | 65.16 | 65.16 | 339 | +0.56(+0.87%) |
Nov 13, 2023 | 66.79 | 66.79 | 64.42 | 64.60 | 28,778 | -0.90(-1.37%) |
Nov 10, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 163 | +1.00(+1.55%) |
Nov 08, 2023 | 64.50 | 127 | -1.86(-2.80%) | |||
Nov 07, 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 261 | -0.14(-0.21%) |
Nov 06, 2023 | 66.00 | 66.50 | 66.00 | 66.50 | 504 | +2.00(+3.10%) |
Nov 02, 2023 | 64.50 | 147 | -0.81(-1.24%) | |||
Nov 01, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 216 | +1.06(+1.65%) |
Oct 31, 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 240 | -0.54(-0.84%) |
Oct 30, 2023 | 64.36 | 64.79 | 64.36 | 64.79 | 903 | -0.21(-0.32%) |
Oct 26, 2023 | 65.00 | 10 | +0.19(+0.29%) | |||
Oct 25, 2023 | 61.81 | 65.02 | 61.81 | 64.81 | 3,496 | +1.81(+2.87%) |
Oct 24, 2023 | 61.99 | 64.95 | 60.52 | 63.00 | 14,150 | +1.70(+2.77%) |
Oct 23, 2023 | 63.00 | 65.66 | 60.00 | 61.30 | 4,386 | -1.38(-2.20%) |
Oct 20, 2023 | 62.40 | 65.14 | 60.10 | 62.68 | 2,047 | +1.33(+2.17%) |
Oct 19, 2023 | 61.32 | 63.65 | 61.32 | 61.35 | 1,220 | -1.96(-3.10%) |
Oct 17, 2023 | 63.31 | 156 | -0.89(-1.38%) | |||
Oct 16, 2023 | 60.76 | 64.20 | 60.71 | 64.20 | 2,090 | +4.20(+7.00%) |
Oct 13, 2023 | 59.94 | 62.00 | 59.53 | 60.00 | 4,468 | +0.88(+1.49%) |
Oct 12, 2023 | 60.00 | 60.00 | 59.12 | 59.12 | 1,964 | -2.64(-4.27%) |
Oct 11, 2023 | 63.63 | 63.63 | 61.76 | 61.76 | 1,122 | -3.62(-5.54%) |
Oct 10, 2023 | 65.86 | 65.88 | 65.38 | 65.38 | 690 | +0.39(+0.60%) |
Oct 09, 2023 | 65.48 | 65.48 | 62.68 | 64.99 | 1,494 | +1.06(+1.66%) |
Oct 06, 2023 | 66.80 | 66.80 | 63.93 | 63.93 | 1,816 | -2.42(-3.65%) |
Oct 05, 2023 | 68.00 | 68.29 | 66.35 | 66.35 | 2,811 | -2.14(-3.12%) |
Oct 04, 2023 | 69.27 | 69.27 | 67.30 | 68.49 | 1,646 | -1.91(-2.71%) |
Oct 03, 2023 | 71.50 | 71.50 | 67.01 | 70.40 | 1,658 | -10.50(-12.98%) |