Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 75.51 | 75.92 | 75.51 | 75.92 | 424,485 | +1.09(+1.46%) |
May 16, 2024 | 74.55 | 74.85 | 74.53 | 74.83 | 173,102 | +0.46(+0.62%) |
May 15, 2024 | 74.27 | 74.39 | 74.11 | 74.37 | 132,224 | +0.62(+0.84%) |
May 14, 2024 | 73.74 | 73.88 | 73.52 | 73.75 | 252,682 | +1.16(+1.60%) |
May 13, 2024 | 72.92 | 72.92 | 72.48 | 72.59 | 652,561 | +0.25(+0.35%) |
May 10, 2024 | 73.00 | 73.25 | 72.21 | 72.34 | 173,200 | -0.51(-0.70%) |
May 09, 2024 | 72.47 | 72.94 | 72.16 | 72.85 | 614,214 | -0.77(-1.05%) |
May 08, 2024 | 73.73 | 73.78 | 73.46 | 73.62 | 417,967 | -0.04(-0.05%) |
May 07, 2024 | 73.95 | 73.95 | 73.55 | 73.66 | 278,813 | -1.11(-1.48%) |
May 06, 2024 | 74.88 | 74.88 | 74.27 | 74.77 | 275,799 | -0.73(-0.97%) |
May 03, 2024 | 75.85 | 75.91 | 75.24 | 75.50 | 386,602 | -0.31(-0.42%) |
May 02, 2024 | 75.68 | 75.98 | 75.47 | 75.81 | 210,162 | +0.22(+0.28%) |
May 01, 2024 | 75.36 | 75.71 | 75.04 | 75.60 | 112,087 | +0.33(+0.44%) |
Apr 30, 2024 | 75.51 | 75.51 | 75.06 | 75.27 | 118,024 | -0.42(-0.55%) |
Apr 29, 2024 | 75.60 | 75.74 | 75.02 | 75.69 | 137,126 | -0.10(-0.13%) |
Apr 26, 2024 | 75.48 | 75.90 | 75.39 | 75.79 | 163,876 | +0.32(+0.42%) |
Apr 25, 2024 | 74.76 | 75.47 | 74.64 | 75.47 | 121,228 | +0.72(+0.96%) |
Apr 24, 2024 | 74.68 | 74.80 | 74.47 | 74.75 | 403,968 | +0.13(+0.17%) |
Apr 23, 2024 | 74.27 | 74.62 | 74.00 | 74.62 | 134,990 | +0.74(+1.00%) |
Apr 22, 2024 | 73.37 | 73.94 | 73.28 | 73.88 | 134,391 | +1.09(+1.50%) |
Apr 19, 2024 | 72.75 | 72.92 | 72.59 | 72.79 | 58,007 | +0.08(+0.11%) |
Apr 18, 2024 | 72.49 | 73.00 | 72.32 | 72.71 | 196,621 | +0.48(+0.66%) |
Apr 17, 2024 | 72.72 | 72.99 | 72.06 | 72.23 | 164,395 | -0.15(-0.21%) |
Apr 16, 2024 | 72.45 | 72.66 | 72.26 | 72.38 | 220,771 | +0.35(+0.49%) |
Apr 15, 2024 | 72.76 | 72.77 | 72.02 | 72.03 | 164,902 | -0.73(-1.00%) |
Apr 12, 2024 | 73.20 | 73.39 | 72.70 | 72.76 | 100,739 | -0.86(-1.17%) |
Apr 11, 2024 | 73.58 | 73.80 | 73.27 | 73.62 | 123,165 | +0.02(+0.03%) |
Apr 10, 2024 | 73.57 | 73.73 | 73.27 | 73.60 | 78,790 | -0.51(-0.69%) |
Apr 09, 2024 | 74.14 | 74.16 | 73.74 | 74.11 | 102,036 | +0.00(+0.00%) |
Apr 08, 2024 | 73.86 | 74.19 | 73.77 | 74.11 | 204,820 | +0.33(+0.45%) |
Apr 05, 2024 | 73.43 | 73.78 | 73.37 | 73.78 | 217,090 | +0.95(+1.30%) |
Apr 04, 2024 | 73.30 | 73.50 | 72.67 | 72.83 | 287,282 | +0.03(+0.04%) |
Apr 03, 2024 | 72.40 | 72.98 | 72.40 | 72.80 | 129,543 | +0.68(+0.94%) |
Apr 02, 2024 | 72.10 | 72.29 | 72.00 | 72.12 | 354,136 | +0.56(+0.78%) |
Apr 01, 2024 | 71.59 | 71.87 | 71.41 | 71.56 | 165,974 | +1.29(+1.84%) |
Mar 28, 2024 | 70.24 | 70.44 | 70.09 | 70.27 | 150,471 | +0.12(+0.17%) |
Mar 27, 2024 | 69.91 | 70.15 | 69.88 | 70.15 | 347,318 | +0.84(+1.21%) |
Mar 26, 2024 | 69.38 | 69.50 | 69.25 | 69.31 | 146,326 | +0.23(+0.33%) |
Mar 25, 2024 | 68.87 | 69.29 | 68.87 | 69.08 | 155,898 | +0.04(+0.06%) |
Mar 22, 2024 | 68.94 | 69.20 | 68.94 | 69.04 | 324,557 | +0.22(+0.32%) |
Mar 21, 2024 | 68.82 | 68.96 | 68.62 | 68.82 | 171,046 | +1.05(+1.55%) |
Mar 20, 2024 | 67.54 | 67.92 | 67.33 | 67.77 | 268,615 | +0.08(+0.12%) |
Mar 19, 2024 | 68.09 | 68.09 | 67.50 | 67.69 | 239,734 | -0.76(-1.11%) |
Mar 18, 2024 | 68.54 | 68.72 | 68.28 | 68.45 | 223,966 | -0.08(-0.12%) |
Mar 15, 2024 | 68.71 | 68.78 | 68.13 | 68.53 | 735,035 | +0.52(+0.76%) |
Mar 14, 2024 | 68.09 | 68.50 | 67.86 | 68.01 | 622,856 | +1.32(+1.98%) |
Mar 13, 2024 | 67.30 | 67.30 | 66.44 | 66.69 | 778,392 | -2.99(-4.29%) |
Mar 12, 2024 | 70.01 | 70.01 | 69.43 | 69.68 | 1,012,656 | -1.30(-1.83%) |
Mar 11, 2024 | 71.36 | 71.36 | 70.75 | 70.98 | 185,109 | -1.26(-1.74%) |
Mar 08, 2024 | 72.29 | 72.50 | 72.04 | 72.24 | 170,943 | +0.09(+0.12%) |
Mar 07, 2024 | 72.15 | 72.26 | 72.04 | 72.15 | 207,522 | +0.64(+0.89%) |
Mar 06, 2024 | 71.72 | 71.87 | 71.35 | 71.51 | 437,024 | -0.71(-0.98%) |
Mar 05, 2024 | 72.45 | 72.76 | 72.11 | 72.22 | 371,301 | -0.57(-0.78%) |
Mar 04, 2024 | 73.32 | 73.32 | 72.71 | 72.79 | 162,955 | -0.73(-0.99%) |
Mar 01, 2024 | 73.13 | 73.52 | 73.00 | 73.52 | 117,020 | +0.82(+1.13%) |
Feb 29, 2024 | 73.01 | 73.01 | 72.31 | 72.70 | 149,079 | +0.25(+0.35%) |
Feb 28, 2024 | 72.99 | 72.99 | 72.08 | 72.45 | 210,366 | -1.06(-1.44%) |
Feb 27, 2024 | 73.85 | 73.85 | 73.28 | 73.51 | 123,261 | -0.31(-0.42%) |
Feb 26, 2024 | 73.77 | 73.89 | 73.55 | 73.82 | 95,712 | +0.04(+0.05%) |
Feb 23, 2024 | 73.70 | 73.81 | 73.46 | 73.78 | 143,254 | +0.50(+0.68%) |
Feb 22, 2024 | 73.30 | 73.39 | 73.01 | 73.28 | 101,381 | +0.36(+0.49%) |
Feb 21, 2024 | 73.08 | 73.08 | 72.73 | 72.92 | 204,557 | -0.66(-0.90%) |
Feb 20, 2024 | 73.66 | 73.89 | 73.44 | 73.58 | 324,812 | +0.40(+0.55%) |
Feb 16, 2024 | 73.34 | 73.47 | 73.11 | 73.18 | 123,089 | -0.02(-0.03%) |
Feb 15, 2024 | 73.07 | 73.23 | 72.71 | 73.20 | 135,246 | +0.72(+0.99%) |
Feb 14, 2024 | 72.35 | 72.64 | 72.12 | 72.48 | 219,118 | +1.36(+1.91%) |
Feb 13, 2024 | 71.63 | 71.65 | 70.82 | 71.12 | 321,088 | -0.86(-1.19%) |
Feb 12, 2024 | 72.50 | 73.17 | 71.65 | 71.98 | 497,102 | -1.43(-1.95%) |
Feb 09, 2024 | 73.83 | 73.83 | 73.05 | 73.41 | 111,907 | -0.48(-0.65%) |
Feb 08, 2024 | 74.21 | 74.31 | 73.70 | 73.89 | 125,982 | -0.68(-0.91%) |
Feb 07, 2024 | 74.70 | 74.78 | 74.27 | 74.57 | 110,428 | +0.10(+0.13%) |
Feb 06, 2024 | 74.33 | 74.74 | 74.16 | 74.47 | 163,124 | +1.19(+1.62%) |
Feb 05, 2024 | 73.50 | 73.58 | 73.12 | 73.28 | 124,239 | -0.38(-0.52%) |
Feb 02, 2024 | 73.58 | 73.81 | 73.12 | 73.66 | 136,995 | +0.08(+0.11%) |
Feb 01, 2024 | 73.51 | 73.69 | 73.11 | 73.58 | 141,875 | +0.16(+0.22%) |
Jan 31, 2024 | 73.55 | 73.98 | 73.36 | 73.42 | 233,474 | +1.34(+1.86%) |
Jan 30, 2024 | 72.04 | 72.18 | 71.73 | 72.08 | 83,838 | -0.17(-0.24%) |
Jan 29, 2024 | 72.27 | 72.27 | 71.82 | 72.25 | 95,884 | +0.68(+0.95%) |
Jan 26, 2024 | 71.51 | 71.81 | 71.37 | 71.57 | 94,796 | +0.25(+0.35%) |
Jan 25, 2024 | 71.59 | 71.69 | 71.31 | 71.32 | 373,173 | -0.03(-0.04%) |
Jan 24, 2024 | 71.46 | 71.82 | 71.10 | 71.35 | 403,013 | +1.18(+1.68%) |
Jan 23, 2024 | 71.13 | 71.13 | 70.01 | 70.17 | 673,800 | -2.73(-3.74%) |
Jan 22, 2024 | 72.75 | 73.00 | 72.32 | 72.90 | 308,949 | +0.69(+0.96%) |
Jan 19, 2024 | 72.00 | 72.50 | 71.80 | 72.21 | 215,156 | +0.81(+1.13%) |
Jan 18, 2024 | 71.34 | 71.60 | 71.15 | 71.40 | 145,881 | +0.26(+0.37%) |
Jan 17, 2024 | 71.30 | 71.48 | 70.95 | 71.14 | 119,617 | -0.72(-1.00%) |
Jan 16, 2024 | 72.51 | 72.51 | 71.64 | 71.86 | 359,747 | -0.67(-0.92%) |
Jan 12, 2024 | 72.31 | 72.67 | 72.29 | 72.53 | 307,051 | +0.74(+1.03%) |
Jan 11, 2024 | 71.79 | 72.00 | 71.26 | 71.79 | 135,123 | +0.25(+0.35%) |
Jan 10, 2024 | 71.25 | 71.59 | 71.21 | 71.54 | 118,946 | +0.41(+0.58%) |
Jan 09, 2024 | 71.57 | 71.57 | 70.94 | 71.13 | 151,579 | -0.38(-0.53%) |
Jan 08, 2024 | 71.31 | 71.67 | 71.14 | 71.51 | 191,931 | -0.12(-0.17%) |
Jan 05, 2024 | 71.75 | 71.95 | 71.34 | 71.63 | 250,651 | +0.62(+0.87%) |
Jan 04, 2024 | 70.97 | 71.38 | 70.97 | 71.01 | 197,713 | +0.68(+0.97%) |
Jan 03, 2024 | 70.36 | 70.70 | 70.13 | 70.33 | 229,546 | +0.20(+0.29%) |
Jan 02, 2024 | 70.15 | 70.35 | 69.97 | 70.13 | 175,040 | +0.34(+0.49%) |
Dec 29, 2023 | 69.83 | 70.16 | 69.76 | 69.79 | 114,865 | +0.16(+0.23%) |
Dec 28, 2023 | 69.56 | 69.79 | 69.50 | 69.63 | 82,912 | +0.33(+0.48%) |
Dec 27, 2023 | 69.42 | 69.64 | 69.18 | 69.30 | 119,094 | +0.05(+0.07%) |
Dec 26, 2023 | 69.26 | 69.55 | 69.07 | 69.25 | 232,627 | +0.11(+0.16%) |
Dec 22, 2023 | 69.05 | 69.25 | 68.83 | 69.14 | 229,718 | +0.51(+0.74%) |
Dec 21, 2023 | 67.91 | 68.77 | 67.91 | 68.63 | 126,545 | +1.63(+2.43%) |
Dec 20, 2023 | 67.83 | 67.95 | 66.96 | 67.00 | 332,972 | -2.78(-3.98%) |
Dec 19, 2023 | 69.70 | 69.98 | 69.70 | 69.78 | 133,100 | +0.17(+0.24%) |
Dec 18, 2023 | 69.55 | 69.81 | 69.36 | 69.61 | 162,719 | +0.54(+0.78%) |
Dec 15, 2023 | 69.88 | 69.88 | 69.01 | 69.07 | 134,530 | -0.45(-0.65%) |
Dec 14, 2023 | 69.37 | 69.71 | 69.24 | 69.52 | 350,213 | +0.29(+0.42%) |
Dec 13, 2023 | 68.60 | 69.39 | 68.47 | 69.23 | 191,603 | +1.03(+1.51%) |
Dec 12, 2023 | 68.12 | 68.39 | 67.86 | 68.20 | 215,392 | -0.27(-0.39%) |
Dec 11, 2023 | 68.37 | 68.55 | 68.23 | 68.47 | 96,519 | +0.44(+0.65%) |
Dec 08, 2023 | 67.92 | 68.19 | 67.60 | 68.03 | 216,793 | -0.38(-0.56%) |
Dec 07, 2023 | 68.43 | 68.50 | 68.21 | 68.41 | 91,870 | +0.57(+0.84%) |
Dec 06, 2023 | 68.23 | 68.29 | 67.83 | 67.84 | 117,307 | -0.21(-0.31%) |
Dec 05, 2023 | 67.92 | 68.20 | 67.70 | 68.05 | 206,155 | +0.20(+0.29%) |
Dec 04, 2023 | 68.18 | 68.24 | 67.80 | 67.85 | 196,361 | +0.03(+0.04%) |
Dec 01, 2023 | 67.38 | 67.97 | 67.19 | 67.82 | 326,085 | +0.54(+0.80%) |
Nov 30, 2023 | 67.31 | 67.40 | 67.04 | 67.28 | 119,283 | +0.87(+1.31%) |
Nov 29, 2023 | 66.63 | 66.70 | 66.31 | 66.41 | 128,562 | +0.14(+0.21%) |
Nov 28, 2023 | 66.23 | 66.59 | 66.18 | 66.27 | 171,615 | +0.06(+0.09%) |
Nov 27, 2023 | 66.34 | 66.36 | 65.89 | 66.21 | 60,753 | +0.01(+0.02%) |
Nov 24, 2023 | 66.15 | 66.46 | 66.14 | 66.20 | 35,081 | +0.50(+0.76%) |
Nov 22, 2023 | 65.78 | 65.95 | 65.52 | 65.70 | 92,554 | -0.34(-0.51%) |
Nov 21, 2023 | 66.15 | 66.31 | 66.03 | 66.04 | 52,079 | -0.05(-0.08%) |
Nov 20, 2023 | 66.02 | 66.32 | 65.75 | 66.09 | 81,966 | +0.05(+0.08%) |
Nov 17, 2023 | 65.99 | 66.31 | 65.87 | 66.04 | 87,219 | +0.18(+0.27%) |
Nov 16, 2023 | 65.64 | 65.87 | 65.46 | 65.86 | 60,235 | +0.46(+0.70%) |
Nov 15, 2023 | 65.48 | 65.76 | 65.27 | 65.40 | 98,611 | -0.43(-0.65%) |
Nov 14, 2023 | 65.10 | 65.98 | 65.00 | 65.83 | 64,806 | +1.14(+1.76%) |
Nov 13, 2023 | 64.63 | 64.95 | 64.53 | 64.69 | 79,388 | +0.06(+0.09%) |
Nov 10, 2023 | 64.06 | 64.65 | 64.03 | 64.63 | 61,121 | +0.90(+1.41%) |
Nov 09, 2023 | 64.05 | 64.14 | 63.73 | 63.73 | 84,976 | -0.29(-0.45%) |
Nov 08, 2023 | 64.00 | 64.14 | 63.80 | 64.02 | 72,244 | +0.32(+0.50%) |
Nov 07, 2023 | 63.60 | 63.88 | 63.25 | 63.70 | 75,288 | +0.16(+0.25%) |
Nov 06, 2023 | 63.82 | 63.82 | 63.45 | 63.54 | 30,105 | +0.10(+0.16%) |
Nov 03, 2023 | 63.19 | 63.56 | 63.00 | 63.44 | 33,444 | +0.71(+1.13%) |
Nov 02, 2023 | 62.45 | 62.84 | 62.28 | 62.73 | 33,940 | +0.72(+1.16%) |
Nov 01, 2023 | 61.66 | 62.19 | 61.66 | 62.01 | 58,774 | +0.26(+0.42%) |
Oct 31, 2023 | 61.58 | 61.99 | 61.29 | 61.75 | 45,222 | -0.03(-0.05%) |
Oct 30, 2023 | 61.79 | 61.97 | 61.48 | 61.78 | 37,901 | +0.39(+0.64%) |
Oct 27, 2023 | 61.57 | 61.71 | 61.29 | 61.39 | 52,713 | +0.44(+0.72%) |
Oct 26, 2023 | 60.84 | 61.16 | 60.65 | 60.95 | 51,152 | -0.11(-0.18%) |
Oct 25, 2023 | 61.41 | 61.41 | 60.90 | 61.06 | 118,560 | -0.65(-1.05%) |
Oct 24, 2023 | 61.82 | 62.09 | 61.70 | 61.71 | 55,489 | +0.12(+0.19%) |
Oct 23, 2023 | 61.57 | 61.98 | 61.50 | 61.59 | 306,592 | -1.71(-2.70%) |
Oct 20, 2023 | 63.64 | 63.83 | 63.30 | 63.30 | 84,310 | -0.82(-1.28%) |
Oct 19, 2023 | 64.00 | 64.50 | 64.00 | 64.12 | 94,847 | +0.43(+0.68%) |
Oct 18, 2023 | 64.00 | 64.00 | 63.52 | 63.69 | 74,379 | -0.55(-0.86%) |
Oct 17, 2023 | 64.03 | 64.39 | 63.90 | 64.24 | 94,914 | +0.05(+0.08%) |
Oct 16, 2023 | 64.00 | 64.33 | 63.64 | 64.19 | 147,393 | +0.54(+0.85%) |
Oct 13, 2023 | 63.70 | 63.87 | 63.50 | 63.65 | 98,852 | -0.07(-0.11%) |
Oct 12, 2023 | 64.00 | 64.08 | 63.51 | 63.72 | 95,492 | -0.16(-0.25%) |
Oct 11, 2023 | 64.00 | 64.03 | 63.47 | 63.88 | 66,829 | +0.13(+0.20%) |
Oct 10, 2023 | 63.43 | 63.79 | 63.26 | 63.75 | 57,864 | +0.99(+1.58%) |
Oct 09, 2023 | 62.84 | 62.85 | 62.30 | 62.76 | 106,426 | -1.26(-1.97%) |
Oct 06, 2023 | 63.62 | 64.09 | 63.50 | 64.02 | 65,708 | +0.71(+1.12%) |
Oct 05, 2023 | 63.07 | 63.49 | 62.92 | 63.31 | 116,940 | +0.37(+0.59%) |
Oct 04, 2023 | 62.95 | 63.03 | 62.53 | 62.94 | 54,520 | -0.32(-0.51%) |
Oct 03, 2023 | 63.54 | 63.60 | 63.05 | 63.26 | 150,698 | +0.39(+0.62%) |
Oct 02, 2023 | 63.10 | 63.26 | 62.81 | 62.87 | 150,032 | -0.25(-0.40%) |
Sep 29, 2023 | 63.80 | 63.80 | 62.97 | 63.12 | 107,906 | -0.29(-0.46%) |
Sep 28, 2023 | 63.20 | 63.45 | 63.00 | 63.41 | 87,658 | +0.19(+0.30%) |
Sep 27, 2023 | 63.54 | 63.54 | 63.11 | 63.22 | 46,695 | +0.42(+0.67%) |
Sep 26, 2023 | 63.01 | 63.10 | 62.68 | 62.80 | 77,547 | -0.25(-0.40%) |
Sep 25, 2023 | 62.59 | 63.14 | 63.01 | 63.05 | 98,696 | +0.42(+0.67%) |
Sep 22, 2023 | 62.89 | 63.09 | 62.55 | 62.63 | 40,766 | +0.15(+0.24%) |
Sep 21, 2023 | 62.90 | 62.99 | 62.46 | 62.48 | 60,938 | -0.75(-1.19%) |
Sep 20, 2023 | 63.52 | 63.78 | 63.13 | 63.23 | 124,361 | -0.02(-0.03%) |
Sep 19, 2023 | 63.45 | 63.60 | 63.07 | 63.25 | 65,722 | -0.22(-0.35%) |
Sep 18, 2023 | 63.14 | 63.68 | 63.03 | 63.47 | 128,071 | -0.30(-0.47%) |
Sep 15, 2023 | 63.63 | 63.96 | 63.60 | 63.77 | 104,589 | -0.16(-0.25%) |
Sep 14, 2023 | 63.79 | 64.14 | 63.76 | 63.93 | 88,815 | +0.45(+0.71%) |
Sep 13, 2023 | 63.36 | 63.69 | 63.36 | 63.48 | 171,422 | +0.27(+0.43%) |
Sep 12, 2023 | 63.26 | 63.35 | 62.76 | 63.21 | 221,297 | -2.14(-3.27%) |
Sep 11, 2023 | 65.31 | 65.42 | 65.12 | 65.35 | 132,794 | +0.45(+0.69%) |
Sep 08, 2023 | 64.77 | 65.00 | 64.65 | 64.90 | 101,454 | +0.57(+0.89%) |
Sep 07, 2023 | 64.06 | 64.46 | 64.00 | 64.33 | 82,978 | +0.60(+0.94%) |
Sep 06, 2023 | 63.96 | 64.35 | 63.69 | 63.73 | 96,771 | -0.34(-0.53%) |
Sep 05, 2023 | 64.34 | 64.54 | 64.03 | 64.07 | 269,656 | +0.19(+0.30%) |