Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 75.64 | 76.19 | 73.01 | 76.13 | 86,101 | +0.13(+0.17%) |
May 09, 2024 | 74.70 | 76.14 | 74.30 | 76.00 | 127,948 | +1.00(+1.33%) |
May 08, 2024 | 75.29 | 75.78 | 74.39 | 75.00 | 109,442 | -0.90(-1.19%) |
May 07, 2024 | 75.32 | 76.19 | 74.21 | 75.90 | 253,869 | +0.90(+1.20%) |
May 06, 2024 | 74.12 | 76.24 | 74.12 | 75.00 | 523,407 | +0.78(+1.05%) |
May 03, 2024 | 72.00 | 74.45 | 69.82 | 74.22 | 329,984 | +7.45(+11.16%) |
May 02, 2024 | 66.78 | 67.56 | 65.16 | 66.77 | 176,662 | -0.01(-0.01%) |
May 01, 2024 | 64.80 | 67.57 | 64.80 | 66.78 | 174,237 | +1.98(+3.06%) |
Apr 30, 2024 | 65.78 | 66.20 | 64.44 | 64.80 | 154,357 | -1.44(-2.17%) |
Apr 29, 2024 | 65.73 | 66.83 | 65.73 | 66.24 | 141,141 | +0.78(+1.19%) |
Apr 26, 2024 | 65.34 | 67.01 | 64.27 | 65.46 | 117,291 | +2.47(+3.92%) |
Apr 25, 2024 | 63.50 | 63.50 | 62.49 | 62.99 | 70,884 | -1.04(-1.62%) |
Apr 24, 2024 | 63.72 | 64.67 | 63.12 | 64.03 | 74,171 | -0.20(-0.31%) |
Apr 23, 2024 | 62.77 | 64.42 | 62.77 | 64.23 | 69,725 | +1.46(+2.33%) |
Apr 22, 2024 | 63.24 | 63.51 | 62.40 | 62.77 | 107,715 | -0.49(-0.77%) |
Apr 19, 2024 | 62.39 | 63.78 | 62.39 | 63.26 | 163,060 | +0.64(+1.02%) |
Apr 18, 2024 | 63.04 | 63.49 | 62.51 | 62.62 | 85,261 | -0.42(-0.67%) |
Apr 17, 2024 | 64.20 | 64.20 | 63.04 | 63.04 | 59,280 | -1.08(-1.68%) |
Apr 16, 2024 | 64.04 | 64.44 | 63.30 | 64.12 | 54,234 | -0.33(-0.51%) |
Apr 15, 2024 | 65.10 | 65.10 | 63.97 | 64.45 | 80,610 | -0.20(-0.31%) |
Apr 12, 2024 | 65.00 | 65.46 | 63.77 | 64.65 | 99,549 | -1.01(-1.54%) |
Apr 11, 2024 | 66.97 | 66.98 | 65.19 | 65.66 | 103,959 | -1.41(-2.10%) |
Apr 10, 2024 | 65.90 | 67.19 | 65.90 | 67.07 | 182,540 | +0.11(+0.16%) |
Apr 09, 2024 | 65.52 | 67.26 | 65.33 | 66.96 | 98,517 | +1.76(+2.70%) |
Apr 08, 2024 | 64.45 | 65.33 | 63.75 | 65.20 | 75,265 | +0.87(+1.35%) |
Apr 05, 2024 | 63.27 | 64.64 | 63.16 | 64.33 | 125,863 | +0.56(+0.88%) |
Apr 04, 2024 | 64.20 | 64.58 | 63.47 | 63.77 | 79,733 | -0.01(-0.02%) |
Apr 03, 2024 | 63.68 | 64.64 | 63.59 | 63.78 | 97,960 | -0.25(-0.39%) |
Apr 02, 2024 | 65.19 | 65.19 | 63.74 | 64.03 | 122,322 | -1.96(-2.97%) |
Apr 01, 2024 | 66.32 | 67.42 | 65.20 | 65.99 | 68,877 | -0.37(-0.56%) |
Mar 28, 2024 | 67.36 | 67.81 | 66.15 | 66.36 | 100,577 | -0.84(-1.25%) |
Mar 27, 2024 | 66.57 | 67.27 | 66.07 | 67.20 | 87,472 | +1.30(+1.97%) |
Mar 26, 2024 | 66.00 | 66.70 | 65.42 | 65.90 | 107,696 | +0.52(+0.80%) |
Mar 25, 2024 | 66.90 | 67.66 | 65.19 | 65.38 | 75,861 | -1.06(-1.60%) |
Mar 22, 2024 | 67.62 | 67.80 | 66.19 | 66.44 | 73,688 | -0.90(-1.34%) |
Mar 21, 2024 | 67.63 | 68.14 | 67.14 | 67.34 | 71,657 | +0.28(+0.42%) |
Mar 20, 2024 | 67.14 | 67.37 | 65.70 | 67.06 | 109,959 | -0.01(-0.01%) |
Mar 19, 2024 | 66.24 | 67.41 | 66.24 | 67.07 | 89,862 | +0.37(+0.55%) |
Mar 18, 2024 | 66.99 | 67.71 | 66.53 | 66.70 | 67,815 | -0.14(-0.21%) |
Mar 15, 2024 | 66.77 | 67.69 | 66.12 | 66.84 | 218,913 | -0.66(-0.98%) |
Mar 14, 2024 | 66.73 | 67.87 | 65.94 | 67.50 | 162,100 | +0.89(+1.34%) |
Mar 13, 2024 | 66.17 | 66.76 | 65.75 | 66.61 | 96,330 | +0.56(+0.85%) |
Mar 12, 2024 | 64.88 | 66.13 | 64.38 | 66.05 | 111,263 | +1.43(+2.21%) |
Mar 11, 2024 | 66.84 | 66.85 | 64.36 | 64.62 | 153,846 | -2.41(-3.60%) |
Mar 08, 2024 | 68.47 | 69.46 | 67.04 | 67.04 | 104,826 | -1.44(-2.10%) |
Mar 07, 2024 | 68.27 | 69.01 | 67.61 | 68.47 | 93,846 | +0.89(+1.31%) |
Mar 06, 2024 | 67.37 | 67.79 | 65.99 | 67.59 | 157,172 | +0.32(+0.47%) |
Mar 05, 2024 | 67.08 | 68.02 | 65.72 | 67.27 | 224,543 | -0.49(-0.72%) |
Mar 04, 2024 | 67.40 | 68.79 | 67.37 | 67.76 | 147,094 | +0.36(+0.53%) |
Mar 01, 2024 | 69.83 | 69.83 | 66.48 | 67.40 | 264,375 | -2.43(-3.49%) |
Feb 29, 2024 | 71.02 | 71.79 | 67.34 | 69.83 | 387,754 | -1.06(-1.49%) |
Feb 28, 2024 | 64.84 | 74.46 | 64.83 | 70.89 | 536,916 | +8.93(+14.41%) |
Feb 27, 2024 | 61.68 | 62.90 | 61.05 | 61.96 | 150,221 | +0.43(+0.70%) |
Feb 26, 2024 | 61.72 | 62.73 | 60.94 | 61.53 | 151,159 | -0.51(-0.82%) |
Feb 23, 2024 | 60.46 | 62.21 | 59.73 | 62.04 | 85,432 | +1.51(+2.49%) |
Feb 22, 2024 | 62.68 | 62.80 | 60.24 | 60.53 | 115,257 | -1.61(-2.58%) |
Feb 21, 2024 | 62.09 | 62.49 | 61.58 | 62.14 | 83,050 | -0.20(-0.32%) |
Feb 20, 2024 | 61.67 | 62.66 | 61.64 | 62.34 | 111,194 | -0.06(-0.10%) |
Feb 16, 2024 | 61.80 | 63.30 | 61.74 | 62.40 | 104,023 | +0.47(+0.76%) |
Feb 15, 2024 | 61.08 | 62.21 | 60.70 | 61.93 | 133,140 | +1.51(+2.49%) |
Feb 14, 2024 | 59.54 | 60.45 | 58.90 | 60.42 | 88,849 | +1.61(+2.73%) |
Feb 13, 2024 | 60.79 | 61.12 | 58.52 | 58.82 | 118,402 | -3.25(-5.24%) |
Feb 12, 2024 | 61.33 | 63.30 | 61.20 | 62.07 | 122,233 | +0.74(+1.20%) |
Feb 09, 2024 | 61.69 | 61.85 | 60.85 | 61.33 | 77,266 | +0.28(+0.46%) |
Feb 08, 2024 | 59.21 | 61.60 | 58.67 | 61.05 | 132,849 | +1.92(+3.25%) |
Feb 07, 2024 | 60.04 | 60.04 | 58.27 | 59.13 | 65,652 | -0.97(-1.62%) |
Feb 06, 2024 | 57.78 | 60.21 | 57.46 | 60.10 | 114,595 | +2.18(+3.77%) |
Feb 05, 2024 | 57.88 | 58.55 | 57.46 | 57.92 | 74,623 | -0.64(-1.09%) |
Feb 02, 2024 | 57.89 | 58.87 | 57.41 | 58.56 | 71,190 | -0.09(-0.15%) |
Feb 01, 2024 | 58.07 | 58.69 | 57.17 | 58.65 | 82,973 | +0.75(+1.29%) |
Jan 31, 2024 | 58.29 | 59.19 | 56.47 | 57.90 | 115,956 | -0.16(-0.28%) |
Jan 30, 2024 | 57.71 | 58.13 | 57.38 | 58.06 | 50,473 | -0.02(-0.03%) |
Jan 29, 2024 | 56.42 | 58.11 | 55.90 | 58.08 | 66,945 | +1.60(+2.83%) |
Jan 26, 2024 | 57.78 | 57.78 | 56.36 | 56.48 | 60,097 | -0.86(-1.50%) |
Jan 25, 2024 | 58.31 | 58.31 | 56.79 | 57.34 | 59,485 | +0.02(+0.03%) |
Jan 24, 2024 | 59.24 | 59.24 | 57.28 | 57.32 | 88,789 | -1.12(-1.91%) |
Jan 23, 2024 | 59.46 | 59.46 | 57.65 | 58.44 | 80,137 | -0.29(-0.49%) |
Jan 22, 2024 | 57.76 | 58.94 | 56.62 | 58.73 | 88,297 | +1.22(+2.12%) |
Jan 19, 2024 | 58.12 | 58.27 | 56.72 | 57.51 | 64,346 | -0.36(-0.62%) |
Jan 18, 2024 | 56.94 | 57.87 | 56.71 | 57.87 | 78,495 | +1.10(+1.93%) |
Jan 17, 2024 | 55.92 | 56.79 | 55.92 | 56.77 | 71,228 | +0.37(+0.65%) |
Jan 16, 2024 | 55.55 | 56.83 | 54.91 | 56.40 | 121,474 | +0.85(+1.53%) |
Jan 12, 2024 | 55.69 | 56.18 | 54.65 | 55.56 | 108,468 | +0.43(+0.78%) |
Jan 11, 2024 | 55.58 | 56.22 | 54.48 | 55.13 | 93,220 | -0.76(-1.36%) |
Jan 10, 2024 | 55.04 | 55.88 | 54.76 | 55.88 | 67,844 | +0.83(+1.50%) |
Jan 09, 2024 | 54.93 | 56.07 | 54.93 | 55.06 | 58,966 | -0.69(-1.23%) |
Jan 08, 2024 | 54.21 | 55.88 | 53.89 | 55.74 | 77,120 | +1.88(+3.48%) |
Jan 05, 2024 | 53.56 | 54.32 | 52.75 | 53.87 | 87,301 | -0.22(-0.41%) |
Jan 04, 2024 | 54.12 | 54.66 | 53.44 | 54.09 | 101,347 | +0.19(+0.35%) |
Jan 03, 2024 | 56.35 | 56.35 | 53.74 | 53.90 | 136,982 | -2.67(-4.73%) |
Jan 02, 2024 | 56.20 | 57.22 | 56.03 | 56.57 | 138,590 | -0.05(-0.09%) |
Dec 29, 2023 | 58.17 | 58.17 | 56.41 | 56.62 | 93,689 | -1.65(-2.82%) |
Dec 28, 2023 | 57.57 | 58.46 | 57.57 | 58.27 | 78,333 | +0.74(+1.28%) |
Dec 27, 2023 | 57.53 | 57.82 | 57.39 | 57.53 | 68,309 | +0.16(+0.29%) |
Dec 26, 2023 | 56.88 | 57.71 | 56.60 | 57.37 | 56,263 | +0.57(+1.01%) |
Dec 22, 2023 | 56.77 | 57.39 | 54.99 | 56.79 | 56,721 | +0.26(+0.46%) |
Dec 21, 2023 | 55.06 | 56.76 | 55.06 | 56.53 | 69,828 | +1.82(+3.32%) |
Dec 20, 2023 | 55.87 | 55.92 | 54.71 | 54.72 | 90,293 | -1.21(-2.16%) |
Dec 19, 2023 | 55.61 | 57.12 | 55.45 | 55.92 | 83,281 | +0.80(+1.45%) |
Dec 18, 2023 | 55.32 | 56.06 | 54.87 | 55.13 | 70,289 | -0.33(-0.59%) |
Dec 15, 2023 | 56.47 | 57.20 | 54.89 | 55.46 | 343,289 | -0.62(-1.10%) |
Dec 14, 2023 | 54.76 | 57.16 | 54.62 | 56.07 | 130,169 | +2.03(+3.75%) |
Dec 13, 2023 | 53.49 | 54.45 | 52.66 | 54.05 | 182,366 | +0.37(+0.69%) |
Dec 12, 2023 | 54.05 | 54.96 | 52.59 | 53.68 | 119,928 | -0.59(-1.08%) |
Dec 11, 2023 | 54.51 | 55.21 | 53.81 | 54.27 | 160,351 | -0.25(-0.46%) |
Dec 08, 2023 | 54.36 | 54.63 | 53.77 | 54.52 | 168,810 | +0.03(+0.05%) |
Dec 07, 2023 | 53.97 | 55.42 | 53.50 | 54.49 | 186,627 | +0.38(+0.70%) |
Dec 06, 2023 | 53.86 | 54.59 | 53.56 | 54.11 | 113,248 | +0.23(+0.43%) |
Dec 05, 2023 | 53.89 | 54.70 | 53.57 | 53.88 | 96,691 | -0.55(-1.01%) |
Dec 04, 2023 | 53.52 | 54.43 | 52.42 | 54.43 | 81,891 | +0.73(+1.36%) |
Dec 01, 2023 | 52.17 | 53.73 | 51.92 | 53.70 | 163,093 | +1.13(+2.14%) |
Nov 30, 2023 | 52.17 | 52.68 | 51.57 | 52.57 | 108,216 | +0.37(+0.71%) |
Nov 29, 2023 | 52.58 | 53.14 | 52.16 | 52.20 | 62,575 | +0.27(+0.52%) |
Nov 28, 2023 | 52.99 | 53.61 | 51.67 | 51.93 | 65,214 | -1.29(-2.42%) |
Nov 27, 2023 | 53.46 | 53.62 | 52.90 | 53.22 | 90,532 | -0.20(-0.37%) |
Nov 24, 2023 | 52.99 | 53.67 | 52.57 | 53.42 | 40,549 | +0.21(+0.39%) |
Nov 22, 2023 | 53.62 | 54.39 | 51.77 | 53.21 | 124,388 | +0.11(+0.21%) |
Nov 21, 2023 | 53.30 | 53.63 | 52.13 | 53.10 | 115,781 | -0.53(-0.99%) |
Nov 20, 2023 | 52.98 | 53.69 | 52.47 | 53.63 | 76,740 | +0.65(+1.22%) |
Nov 17, 2023 | 53.23 | 53.41 | 52.48 | 52.98 | 113,979 | +0.13(+0.25%) |
Nov 16, 2023 | 51.94 | 53.00 | 51.63 | 52.85 | 104,986 | +0.83(+1.59%) |
Nov 15, 2023 | 51.64 | 52.90 | 50.29 | 52.02 | 109,087 | +0.23(+0.44%) |
Nov 14, 2023 | 50.61 | 51.99 | 49.91 | 51.79 | 195,027 | +2.33(+4.71%) |
Nov 13, 2023 | 48.61 | 49.73 | 48.41 | 49.47 | 61,334 | +1.16(+2.41%) |
Nov 10, 2023 | 48.55 | 49.07 | 47.48 | 48.30 | 84,567 | -0.27(-0.55%) |
Nov 09, 2023 | 49.10 | 49.48 | 48.56 | 48.57 | 120,422 | -0.62(-1.25%) |
Nov 08, 2023 | 49.54 | 49.56 | 48.42 | 49.19 | 101,331 | -0.06(-0.12%) |
Nov 07, 2023 | 49.21 | 50.58 | 48.75 | 49.25 | 92,389 | +0.27(+0.55%) |
Nov 06, 2023 | 48.22 | 49.48 | 47.80 | 48.98 | 121,292 | +0.74(+1.53%) |
Nov 03, 2023 | 47.09 | 49.04 | 47.09 | 48.24 | 129,954 | +1.83(+3.94%) |
Nov 02, 2023 | 47.58 | 51.99 | 45.73 | 46.41 | 348,584 | -1.16(-2.45%) |