Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 69.96 | 71.32 | 69.62 | 71.24 | 547,740 | -1.13(-1.56%) |
May 17, 2024 | 72.00 | 72.37 | 71.57 | 72.37 | 332,853 | +0.01(+0.01%) |
May 16, 2024 | 72.38 | 72.67 | 71.77 | 72.36 | 372,343 | -0.63(-0.86%) |
May 15, 2024 | 74.27 | 74.73 | 72.39 | 72.99 | 464,974 | -0.09(-0.12%) |
May 14, 2024 | 71.67 | 73.52 | 71.53 | 73.08 | 712,669 | +2.55(+3.61%) |
May 13, 2024 | 70.45 | 71.26 | 70.36 | 70.53 | 322,172 | +0.36(+0.51%) |
May 10, 2024 | 69.30 | 70.19 | 68.71 | 70.17 | 359,510 | +1.36(+1.97%) |
May 09, 2024 | 70.48 | 71.15 | 67.45 | 68.81 | 746,749 | +0.44(+0.64%) |
May 08, 2024 | 67.44 | 68.72 | 67.03 | 68.37 | 349,711 | +0.45(+0.66%) |
May 07, 2024 | 67.98 | 69.18 | 67.84 | 67.93 | 590,847 | +0.40(+0.59%) |
May 06, 2024 | 67.84 | 68.32 | 67.20 | 67.53 | 346,956 | +0.14(+0.21%) |
May 03, 2024 | 67.70 | 68.14 | 66.84 | 67.39 | 278,394 | +0.79(+1.18%) |
May 02, 2024 | 67.05 | 67.15 | 65.92 | 66.60 | 439,120 | +0.97(+1.48%) |
May 01, 2024 | 64.25 | 66.72 | 64.02 | 65.63 | 385,534 | +1.91(+2.99%) |
Apr 30, 2024 | 63.57 | 63.89 | 63.21 | 63.72 | 374,865 | -0.65(-1.01%) |
Apr 29, 2024 | 63.57 | 64.64 | 63.53 | 64.37 | 529,281 | +1.37(+2.17%) |
Apr 26, 2024 | 63.44 | 63.81 | 62.40 | 63.00 | 687,497 | -0.67(-1.05%) |
Apr 25, 2024 | 64.25 | 64.58 | 63.04 | 63.67 | 463,451 | -1.21(-1.86%) |
Apr 24, 2024 | 64.64 | 65.02 | 64.10 | 64.88 | 453,463 | -0.18(-0.28%) |
Apr 23, 2024 | 64.39 | 65.47 | 64.39 | 65.06 | 357,821 | +0.60(+0.93%) |
Apr 22, 2024 | 64.31 | 64.78 | 63.73 | 64.46 | 414,398 | +0.82(+1.29%) |
Apr 19, 2024 | 62.50 | 63.67 | 62.50 | 63.64 | 1,247,426 | +0.83(+1.32%) |
Apr 18, 2024 | 62.63 | 63.02 | 61.76 | 62.81 | 664,488 | +0.81(+1.30%) |
Apr 17, 2024 | 59.96 | 62.79 | 59.46 | 62.01 | 844,123 | +2.17(+3.62%) |
Apr 16, 2024 | 60.43 | 60.60 | 59.31 | 59.84 | 505,294 | -1.03(-1.69%) |
Apr 15, 2024 | 64.27 | 64.27 | 60.20 | 60.87 | 907,571 | -3.32(-5.18%) |
Apr 12, 2024 | 65.88 | 66.42 | 63.78 | 64.19 | 744,272 | -1.78(-2.69%) |
Apr 11, 2024 | 65.27 | 66.14 | 64.05 | 65.97 | 611,329 | +1.49(+2.31%) |
Apr 10, 2024 | 64.90 | 64.93 | 63.67 | 64.48 | 522,345 | -1.81(-2.73%) |
Apr 09, 2024 | 64.89 | 66.30 | 64.76 | 66.29 | 446,890 | +1.56(+2.41%) |
Apr 08, 2024 | 64.02 | 65.01 | 63.89 | 64.73 | 334,888 | +1.11(+1.74%) |
Apr 05, 2024 | 63.66 | 64.43 | 63.29 | 63.62 | 264,473 | -0.40(-0.62%) |
Apr 04, 2024 | 64.25 | 65.20 | 63.97 | 64.02 | 337,805 | -0.23(-0.36%) |
Apr 03, 2024 | 63.24 | 64.41 | 62.91 | 64.25 | 421,014 | +0.55(+0.86%) |
Apr 02, 2024 | 63.62 | 64.13 | 63.23 | 63.70 | 415,433 | -1.28(-1.97%) |
Apr 01, 2024 | 65.85 | 66.18 | 64.17 | 64.98 | 347,598 | -1.10(-1.66%) |
Mar 28, 2024 | 66.06 | 67.14 | 65.94 | 66.08 | 456,986 | -0.10(-0.15%) |
Mar 27, 2024 | 65.68 | 66.02 | 65.28 | 66.18 | 640,210 | +1.06(+1.62%) |
Mar 26, 2024 | 65.29 | 65.72 | 64.11 | 65.12 | 510,039 | -0.40(-0.61%) |
Mar 25, 2024 | 66.26 | 66.90 | 65.43 | 65.52 | 323,082 | -0.68(-1.03%) |
Mar 22, 2024 | 66.60 | 66.60 | 65.82 | 66.20 | 355,736 | +0.03(+0.05%) |
Mar 21, 2024 | 66.10 | 66.89 | 65.61 | 66.17 | 406,130 | +0.42(+0.64%) |
Mar 20, 2024 | 64.49 | 66.26 | 64.28 | 65.75 | 387,491 | +1.31(+2.03%) |
Mar 19, 2024 | 63.54 | 65.08 | 63.50 | 64.44 | 350,270 | +1.07(+1.69%) |
Mar 18, 2024 | 63.92 | 64.02 | 62.90 | 63.37 | 283,876 | -0.34(-0.53%) |
Mar 15, 2024 | 63.47 | 64.52 | 63.16 | 63.71 | 732,125 | -0.11(-0.17%) |
Mar 14, 2024 | 64.79 | 64.79 | 62.93 | 63.82 | 364,301 | -0.77(-1.19%) |
Mar 13, 2024 | 64.91 | 65.79 | 64.43 | 64.59 | 338,814 | -0.82(-1.25%) |
Mar 12, 2024 | 66.84 | 66.84 | 65.21 | 65.41 | 421,157 | -2.24(-3.31%) |
Mar 11, 2024 | 68.70 | 69.69 | 67.25 | 67.65 | 517,262 | -1.06(-1.54%) |
Mar 08, 2024 | 66.38 | 68.96 | 66.38 | 68.70 | 614,025 | +3.04(+4.64%) |
Mar 07, 2024 | 65.15 | 66.20 | 64.81 | 65.66 | 362,670 | +0.75(+1.15%) |
Mar 06, 2024 | 65.22 | 65.53 | 64.86 | 64.91 | 257,000 | +0.51(+0.79%) |
Mar 05, 2024 | 65.57 | 65.96 | 64.04 | 64.40 | 523,458 | -1.04(-1.59%) |
Mar 04, 2024 | 65.38 | 65.93 | 64.68 | 65.44 | 426,634 | -0.14(-0.21%) |
Mar 01, 2024 | 64.91 | 66.26 | 63.81 | 65.58 | 393,991 | +0.66(+1.01%) |
Feb 29, 2024 | 65.08 | 66.03 | 64.33 | 64.92 | 837,143 | +0.66(+1.02%) |
Feb 28, 2024 | 64.31 | 64.74 | 63.93 | 64.26 | 379,717 | -0.49(-0.75%) |
Feb 27, 2024 | 64.31 | 65.01 | 63.72 | 64.75 | 421,420 | +1.15(+1.80%) |
Feb 26, 2024 | 63.98 | 65.10 | 63.07 | 63.61 | 675,532 | -0.60(-0.93%) |
Feb 23, 2024 | 63.82 | 64.88 | 63.20 | 64.20 | 430,207 | +0.44(+0.69%) |
Feb 22, 2024 | 64.57 | 65.53 | 62.50 | 63.77 | 1,038,008 | -3.22(-4.81%) |
Feb 21, 2024 | 65.72 | 67.04 | 65.47 | 66.98 | 684,107 | +0.38(+0.57%) |
Feb 20, 2024 | 66.42 | 67.25 | 66.06 | 66.61 | 443,101 | -0.28(-0.42%) |
Feb 16, 2024 | 66.25 | 68.08 | 66.00 | 66.88 | 406,850 | -0.24(-0.36%) |
Feb 15, 2024 | 65.28 | 67.39 | 65.16 | 67.12 | 375,601 | +2.01(+3.09%) |
Feb 14, 2024 | 64.68 | 65.55 | 64.18 | 65.11 | 343,155 | +1.01(+1.57%) |
Feb 13, 2024 | 65.26 | 65.73 | 63.84 | 64.10 | 451,584 | -3.20(-4.75%) |
Feb 12, 2024 | 65.10 | 67.76 | 65.10 | 67.30 | 364,884 | +2.46(+3.80%) |
Feb 09, 2024 | 63.93 | 65.20 | 63.90 | 64.84 | 321,428 | +1.03(+1.61%) |
Feb 08, 2024 | 64.75 | 64.75 | 63.36 | 63.82 | 378,895 | -1.44(-2.21%) |
Feb 07, 2024 | 65.79 | 66.13 | 64.83 | 65.26 | 484,670 | -0.08(-0.12%) |
Feb 06, 2024 | 63.86 | 65.49 | 63.64 | 65.34 | 469,134 | +1.36(+2.12%) |
Feb 05, 2024 | 64.19 | 64.58 | 63.34 | 63.98 | 388,003 | -1.34(-2.04%) |
Feb 02, 2024 | 64.83 | 65.90 | 63.82 | 65.32 | 365,843 | -0.84(-1.27%) |
Feb 01, 2024 | 65.14 | 66.31 | 64.78 | 66.16 | 374,483 | +1.70(+2.64%) |
Jan 31, 2024 | 65.89 | 66.36 | 64.20 | 64.45 | 563,773 | -0.96(-1.46%) |
Jan 30, 2024 | 65.64 | 65.98 | 65.14 | 65.41 | 578,205 | -0.48(-0.73%) |
Jan 29, 2024 | 65.03 | 65.93 | 64.28 | 65.89 | 423,586 | +1.03(+1.58%) |
Jan 26, 2024 | 66.76 | 66.90 | 64.79 | 64.86 | 313,416 | -1.25(-1.88%) |
Jan 25, 2024 | 65.77 | 66.92 | 65.31 | 66.11 | 564,100 | +0.85(+1.30%) |
Jan 24, 2024 | 67.22 | 67.23 | 65.09 | 65.26 | 549,382 | -0.99(-1.49%) |
Jan 23, 2024 | 68.05 | 68.05 | 66.24 | 66.25 | 519,190 | -0.86(-1.28%) |
Jan 22, 2024 | 66.83 | 68.25 | 66.35 | 67.10 | 379,517 | +0.64(+0.96%) |
Jan 19, 2024 | 66.52 | 66.52 | 64.97 | 66.47 | 527,668 | +0.01(+0.02%) |
Jan 18, 2024 | 66.42 | 66.86 | 65.31 | 66.46 | 511,727 | +0.51(+0.77%) |
Jan 17, 2024 | 65.92 | 66.43 | 65.22 | 65.95 | 568,816 | -0.86(-1.28%) |
Jan 16, 2024 | 69.08 | 68.96 | 66.78 | 66.81 | 598,836 | -2.90(-4.16%) |
Jan 12, 2024 | 71.16 | 71.50 | 69.28 | 69.70 | 361,532 | -0.68(-0.96%) |
Jan 11, 2024 | 70.75 | 70.75 | 68.92 | 70.38 | 530,867 | -0.83(-1.16%) |
Jan 10, 2024 | 71.98 | 72.25 | 70.84 | 71.21 | 498,512 | -1.04(-1.43%) |
Jan 09, 2024 | 72.60 | 73.16 | 71.99 | 72.25 | 399,983 | -1.20(-1.63%) |
Jan 08, 2024 | 72.38 | 73.69 | 72.08 | 73.44 | 300,481 | +0.42(+0.57%) |
Jan 05, 2024 | 73.75 | 75.02 | 72.92 | 73.02 | 384,221 | -1.44(-1.94%) |
Jan 04, 2024 | 74.95 | 75.08 | 73.19 | 74.47 | 446,762 | -0.77(-1.02%) |
Jan 03, 2024 | 75.28 | 75.80 | 74.25 | 75.24 | 443,069 | -0.93(-1.22%) |