Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 67.70 | 68.03 | 67.54 | 67.88 | 2,011,524 | +0.26(+0.38%) |
May 09, 2024 | 67.04 | 67.79 | 66.81 | 67.62 | 2,646,929 | +0.84(+1.26%) |
May 08, 2024 | 66.12 | 66.82 | 65.92 | 66.78 | 3,945,348 | +0.37(+0.56%) |
May 07, 2024 | 67.01 | 67.43 | 66.38 | 66.41 | 4,535,181 | -0.33(-0.49%) |
May 06, 2024 | 68.26 | 68.33 | 66.71 | 66.74 | 5,403,772 | -1.69(-2.47%) |
May 03, 2024 | 68.50 | 68.95 | 68.02 | 68.43 | 2,592,955 | +0.34(+0.50%) |
May 02, 2024 | 68.51 | 68.57 | 67.46 | 68.09 | 3,080,546 | -0.09(-0.13%) |
May 01, 2024 | 67.94 | 68.78 | 67.73 | 68.18 | 3,335,139 | +0.24(+0.35%) |
Apr 30, 2024 | 68.46 | 68.64 | 67.89 | 67.94 | 3,076,819 | -0.54(-0.79%) |
Apr 29, 2024 | 68.58 | 68.81 | 68.04 | 68.48 | 2,822,386 | +0.31(+0.45%) |
Apr 26, 2024 | 67.75 | 68.60 | 67.68 | 68.17 | 2,802,016 | +0.03(+0.04%) |
Apr 25, 2024 | 67.75 | 68.41 | 66.96 | 68.14 | 2,711,277 | +0.40(+0.59%) |
Apr 24, 2024 | 66.87 | 68.20 | 66.79 | 67.74 | 3,087,383 | +0.62(+0.92%) |
Apr 23, 2024 | 67.57 | 67.75 | 67.07 | 67.12 | 3,680,822 | +0.06(+0.09%) |
Apr 22, 2024 | 67.42 | 67.56 | 66.81 | 67.06 | 2,885,247 | -0.12(-0.18%) |
Apr 19, 2024 | 67.28 | 67.71 | 66.91 | 67.18 | 3,807,036 | +0.07(+0.10%) |
Apr 18, 2024 | 68.50 | 68.63 | 66.98 | 67.11 | 3,604,330 | -0.97(-1.43%) |
Apr 17, 2024 | 68.83 | 68.83 | 67.49 | 68.08 | 4,241,699 | -0.31(-0.45%) |
Apr 16, 2024 | 69.21 | 69.41 | 68.25 | 68.39 | 3,999,302 | -0.60(-0.86%) |
Apr 15, 2024 | 70.90 | 71.06 | 68.71 | 68.99 | 4,465,218 | -1.05(-1.50%) |
Apr 12, 2024 | 69.14 | 70.56 | 68.85 | 70.04 | 6,062,035 | +0.57(+0.82%) |
Apr 11, 2024 | 71.91 | 73.01 | 69.05 | 69.48 | 11,115,783 | -4.83(-6.50%) |
Apr 10, 2024 | 75.13 | 75.23 | 74.10 | 74.31 | 6,442,721 | -1.15(-1.53%) |
Apr 09, 2024 | 75.80 | 76.13 | 74.25 | 75.46 | 4,219,739 | +0.01(+0.01%) |
Apr 08, 2024 | 75.88 | 76.22 | 75.37 | 75.45 | 3,122,706 | -0.74(-0.97%) |
Apr 05, 2024 | 75.12 | 76.43 | 75.04 | 76.19 | 3,719,851 | +1.45(+1.94%) |
Apr 04, 2024 | 76.45 | 76.68 | 74.64 | 74.74 | 3,998,255 | -1.17(-1.55%) |
Apr 03, 2024 | 75.70 | 76.23 | 75.54 | 75.91 | 3,227,857 | +0.05(+0.07%) |
Apr 02, 2024 | 76.11 | 76.50 | 75.71 | 75.86 | 3,270,425 | -0.29(-0.38%) |
Apr 01, 2024 | 76.67 | 76.69 | 75.75 | 76.15 | 2,852,401 | -0.55(-0.71%) |
Mar 28, 2024 | 76.93 | 76.82 | 76.79 | 76.69 | 3,034,543 | -0.14(-0.18%) |
Mar 27, 2024 | 76.96 | 77.06 | 76.17 | 76.83 | 2,530,542 | +0.50(+0.65%) |
Mar 26, 2024 | 76.70 | 77.02 | 76.29 | 76.34 | 2,202,111 | -0.23(-0.30%) |
Mar 25, 2024 | 77.42 | 77.51 | 76.27 | 76.57 | 2,784,674 | -1.08(-1.40%) |
Mar 22, 2024 | 78.16 | 78.19 | 77.39 | 77.65 | 2,359,057 | -0.32(-0.41%) |
Mar 21, 2024 | 77.15 | 78.58 | 77.15 | 77.97 | 3,078,916 | +0.76(+0.98%) |
Mar 20, 2024 | 76.01 | 77.28 | 75.54 | 77.21 | 3,558,853 | +1.44(+1.90%) |
Mar 19, 2024 | 75.16 | 75.87 | 74.97 | 75.77 | 2,941,812 | +0.51(+0.67%) |
Mar 18, 2024 | 75.31 | 76.30 | 75.15 | 75.26 | 3,361,981 | +0.67(+0.89%) |
Mar 15, 2024 | 74.62 | 75.20 | 74.29 | 74.60 | 10,869,562 | -0.24(-0.32%) |
Mar 14, 2024 | 75.25 | 75.31 | 74.18 | 74.84 | 2,902,376 | +0.23(+0.31%) |
Mar 13, 2024 | 74.87 | 75.06 | 74.38 | 74.61 | 2,605,743 | -0.22(-0.29%) |
Mar 12, 2024 | 74.03 | 75.00 | 73.86 | 74.83 | 2,421,083 | +0.93(+1.26%) |
Mar 11, 2024 | 75.19 | 75.22 | 73.26 | 73.89 | 3,299,430 | -1.30(-1.73%) |
Mar 08, 2024 | 75.69 | 76.15 | 75.12 | 75.19 | 3,235,892 | -0.31(-0.41%) |
Mar 07, 2024 | 74.45 | 75.81 | 74.37 | 75.50 | 3,875,972 | +1.61(+2.18%) |
Mar 06, 2024 | 73.73 | 74.61 | 73.33 | 73.89 | 3,624,124 | -0.02(-0.03%) |
Mar 05, 2024 | 74.05 | 74.90 | 73.70 | 73.91 | 3,676,428 | -0.45(-0.60%) |
Mar 04, 2024 | 73.23 | 75.37 | 73.22 | 74.36 | 5,848,693 | +1.94(+2.68%) |
Mar 01, 2024 | 72.58 | 72.60 | 71.68 | 72.42 | 3,287,408 | -0.17(-0.23%) |
Feb 29, 2024 | 73.23 | 73.56 | 72.05 | 72.59 | 4,806,122 | -0.55(-0.75%) |
Feb 28, 2024 | 72.73 | 73.17 | 72.43 | 73.14 | 2,194,887 | +0.41(+0.56%) |
Feb 27, 2024 | 72.73 | 72.85 | 72.32 | 72.73 | 3,290,950 | +0.15(+0.21%) |
Feb 26, 2024 | 71.77 | 72.76 | 71.56 | 72.58 | 5,186,364 | +0.82(+1.14%) |
Feb 23, 2024 | 71.98 | 72.18 | 71.20 | 71.76 | 2,458,827 | +0.12(+0.17%) |
Feb 22, 2024 | 70.43 | 71.86 | 70.34 | 71.64 | 5,000,711 | +1.72(+2.46%) |
Feb 21, 2024 | 69.78 | 70.09 | 69.50 | 69.92 | 1,993,255 | +0.25(+0.36%) |
Feb 20, 2024 | 69.99 | 70.13 | 69.22 | 69.68 | 3,117,430 | -0.16(-0.23%) |
Feb 16, 2024 | 69.89 | 70.26 | 69.65 | 69.83 | 3,101,630 | +0.09(+0.13%) |
Feb 15, 2024 | 69.72 | 69.95 | 69.11 | 69.74 | 2,552,070 | +0.02(+0.03%) |
Feb 14, 2024 | 68.93 | 69.77 | 68.77 | 69.72 | 2,734,468 | +1.20(+1.76%) |
Feb 13, 2024 | 68.97 | 69.16 | 68.06 | 68.52 | 3,760,028 | -1.08(-1.56%) |
Feb 12, 2024 | 69.49 | 69.86 | 69.26 | 69.61 | 2,907,798 | -0.01(-0.01%) |
Feb 09, 2024 | 68.90 | 69.66 | 68.76 | 69.62 | 2,710,066 | +0.76(+1.10%) |
Feb 08, 2024 | 69.09 | 69.31 | 68.60 | 68.86 | 2,674,769 | -0.20(-0.29%) |
Feb 07, 2024 | 69.69 | 69.93 | 68.99 | 69.06 | 3,231,413 | -0.02(-0.03%) |
Feb 06, 2024 | 69.06 | 69.32 | 68.57 | 69.08 | 3,537,264 | +0.02(+0.03%) |
Feb 05, 2024 | 70.11 | 70.30 | 68.92 | 69.06 | 3,774,435 | -1.18(-1.68%) |
Feb 02, 2024 | 69.53 | 70.54 | 69.34 | 70.24 | 4,321,712 | +0.81(+1.16%) |
Feb 01, 2024 | 68.15 | 69.44 | 67.57 | 69.44 | 4,650,319 | +1.60(+2.36%) |
Jan 31, 2024 | 68.16 | 68.66 | 67.52 | 67.84 | 11,954,996 | -0.49(-0.71%) |
Jan 30, 2024 | 67.56 | 68.36 | 67.45 | 68.32 | 3,456,018 | +0.50(+0.74%) |
Jan 29, 2024 | 67.33 | 67.84 | 66.82 | 67.82 | 4,215,904 | +0.20(+0.29%) |
Jan 26, 2024 | 68.28 | 68.41 | 67.50 | 67.62 | 3,602,087 | -0.80(-1.17%) |
Jan 25, 2024 | 68.37 | 68.78 | 67.89 | 68.42 | 3,897,405 | +0.37(+0.54%) |
Jan 24, 2024 | 69.06 | 69.19 | 67.84 | 68.06 | 3,814,395 | -0.66(-0.96%) |
Jan 23, 2024 | 69.22 | 69.30 | 68.11 | 68.72 | 4,185,285 | -0.40(-0.57%) |
Jan 22, 2024 | 68.81 | 69.14 | 67.86 | 69.11 | 5,201,598 | +0.56(+0.82%) |
Jan 19, 2024 | 67.30 | 68.72 | 67.03 | 68.55 | 7,897,564 | +1.39(+2.08%) |
Jan 18, 2024 | 65.29 | 67.91 | 64.66 | 67.16 | 12,938,649 | +4.50(+7.18%) |
Jan 17, 2024 | 63.04 | 63.51 | 62.49 | 62.66 | 5,794,511 | -0.39(-0.61%) |
Jan 16, 2024 | 62.68 | 63.10 | 62.53 | 63.04 | 4,611,562 | +0.25(+0.39%) |
Jan 12, 2024 | 62.81 | 62.89 | 62.25 | 62.80 | 3,491,732 | +0.15(+0.24%) |
Jan 11, 2024 | 62.28 | 62.70 | 61.88 | 62.65 | 4,409,524 | +0.29(+0.46%) |
Jan 10, 2024 | 61.97 | 62.43 | 61.78 | 62.36 | 3,123,711 | +0.54(+0.88%) |
Jan 09, 2024 | 60.90 | 61.91 | 60.63 | 61.82 | 3,593,276 | +0.06(+0.10%) |
Jan 08, 2024 | 61.46 | 61.84 | 61.29 | 61.76 | 3,800,192 | +0.48(+0.79%) |
Jan 05, 2024 | 61.21 | 61.56 | 60.95 | 61.27 | 2,891,218 | -0.21(-0.34%) |
Jan 04, 2024 | 61.37 | 61.77 | 61.19 | 61.48 | 3,277,325 | +0.11(+0.18%) |
Jan 03, 2024 | 62.73 | 62.81 | 61.35 | 61.37 | 4,058,882 | -1.45(-2.31%) |
Jan 02, 2024 | 63.55 | 63.97 | 62.58 | 62.83 | 3,329,557 | -1.21(-1.88%) |
Dec 29, 2023 | 64.06 | 64.36 | 63.75 | 64.03 | 2,747,516 | -0.07(-0.11%) |
Dec 28, 2023 | 64.65 | 64.65 | 64.06 | 64.10 | 2,204,306 | -0.49(-0.77%) |
Dec 27, 2023 | 64.89 | 64.91 | 64.51 | 64.60 | 2,390,724 | -0.11(-0.17%) |
Dec 26, 2023 | 64.82 | 64.91 | 64.55 | 64.70 | 1,729,625 | +0.11(+0.17%) |
Dec 22, 2023 | 64.61 | 64.83 | 64.45 | 64.60 | 2,068,132 | +0.25(+0.38%) |
Dec 21, 2023 | 64.31 | 64.67 | 64.10 | 64.35 | 2,493,133 | +0.44(+0.70%) |
Dec 20, 2023 | 64.02 | 64.59 | 63.80 | 63.90 | 3,288,259 | -0.05(-0.08%) |
Dec 19, 2023 | 63.95 | 64.29 | 63.73 | 63.95 | 2,434,931 | +0.06(+0.09%) |
Dec 18, 2023 | 63.80 | 63.99 | 63.37 | 63.89 | 3,188,944 | +0.46(+0.73%) |
Dec 15, 2023 | 63.46 | 63.53 | 62.89 | 63.43 | 8,350,337 | -0.07(-0.11%) |
Dec 14, 2023 | 62.91 | 63.55 | 62.30 | 63.50 | 4,822,821 | +0.19(+0.30%) |
Dec 13, 2023 | 63.19 | 63.46 | 62.33 | 63.31 | 3,545,430 | +0.16(+0.25%) |
Dec 12, 2023 | 62.80 | 63.20 | 62.65 | 63.15 | 3,901,935 | +0.52(+0.84%) |
Dec 11, 2023 | 61.69 | 62.67 | 61.66 | 62.63 | 4,118,421 | +1.05(+1.70%) |
Dec 08, 2023 | 61.60 | 61.76 | 61.29 | 61.58 | 3,172,861 | -0.07(-0.11%) |
Dec 07, 2023 | 61.70 | 61.89 | 61.19 | 61.65 | 3,570,905 | +0.23(+0.37%) |
Dec 06, 2023 | 60.35 | 61.49 | 60.35 | 61.42 | 5,366,558 | +1.36(+2.27%) |
Dec 05, 2023 | 59.81 | 60.22 | 59.47 | 60.06 | 3,040,969 | +0.16(+0.26%) |
Dec 04, 2023 | 59.38 | 59.97 | 59.26 | 59.90 | 2,812,582 | +0.15(+0.25%) |
Dec 01, 2023 | 58.73 | 59.76 | 58.73 | 59.75 | 2,823,932 | +0.84(+1.42%) |
Nov 30, 2023 | 58.94 | 59.11 | 58.45 | 58.92 | 4,238,765 | +0.32(+0.55%) |
Nov 29, 2023 | 59.07 | 59.34 | 58.42 | 58.59 | 2,702,158 | -0.26(-0.43%) |
Nov 28, 2023 | 59.76 | 59.90 | 58.78 | 58.85 | 3,010,319 | -1.03(-1.72%) |
Nov 27, 2023 | 59.61 | 59.97 | 59.54 | 59.88 | 2,582,453 | -0.01(-0.02%) |
Nov 24, 2023 | 59.88 | 60.10 | 59.76 | 59.89 | 911,579 | +0.09(+0.15%) |
Nov 22, 2023 | 59.81 | 59.95 | 59.49 | 59.80 | 2,060,993 | +0.17(+0.28%) |
Nov 21, 2023 | 59.91 | 59.95 | 59.58 | 59.63 | 2,172,735 | -0.22(-0.36%) |
Nov 20, 2023 | 59.63 | 60.00 | 59.25 | 59.85 | 2,710,037 | +0.17(+0.28%) |
Nov 17, 2023 | 59.81 | 59.88 | 59.48 | 59.68 | 2,457,574 | +0.09(+0.15%) |
Nov 16, 2023 | 59.33 | 59.79 | 59.16 | 59.60 | 3,215,324 | +0.54(+0.92%) |
Nov 15, 2023 | 60.03 | 60.18 | 58.98 | 59.06 | 3,264,443 | -0.87(-1.46%) |
Nov 14, 2023 | 59.18 | 60.03 | 59.02 | 59.93 | 3,474,924 | +1.34(+2.28%) |
Nov 13, 2023 | 58.86 | 59.12 | 58.49 | 58.59 | 2,025,618 | -0.36(-0.62%) |
Nov 10, 2023 | 58.48 | 59.00 | 58.31 | 58.96 | 3,180,094 | +0.86(+1.49%) |
Nov 09, 2023 | 58.55 | 58.71 | 58.00 | 58.09 | 2,631,643 | -0.13(-0.22%) |
Nov 08, 2023 | 58.24 | 58.55 | 57.97 | 58.22 | 3,000,172 | +0.24(+0.41%) |
Nov 07, 2023 | 57.53 | 58.18 | 57.38 | 57.98 | 2,978,278 | +0.29(+0.51%) |
Nov 06, 2023 | 58.28 | 58.28 | 57.21 | 57.69 | 4,061,665 | -1.06(-1.81%) |
Nov 03, 2023 | 59.22 | 59.40 | 58.63 | 58.75 | 4,175,782 | -0.06(-0.10%) |
Nov 02, 2023 | 58.06 | 59.28 | 58.06 | 58.81 | 3,836,015 | +0.93(+1.61%) |
Nov 01, 2023 | 57.45 | 58.10 | 57.02 | 57.88 | 3,941,478 | +0.56(+0.98%) |
Oct 31, 2023 | 57.16 | 57.89 | 57.13 | 57.32 | 5,010,321 | +0.11(+0.19%) |
Oct 30, 2023 | 56.91 | 57.47 | 56.55 | 57.21 | 3,710,210 | +0.61(+1.08%) |
Oct 27, 2023 | 56.06 | 57.12 | 56.06 | 56.60 | 4,085,065 | +0.36(+0.65%) |
Oct 26, 2023 | 56.14 | 56.97 | 56.01 | 56.24 | 3,678,324 | +0.16(+0.28%) |
Oct 25, 2023 | 56.10 | 56.21 | 55.42 | 56.08 | 3,711,690 | -0.15(-0.26%) |
Oct 24, 2023 | 56.44 | 56.87 | 55.79 | 56.23 | 3,028,320 | +0.20(+0.35%) |
Oct 23, 2023 | 56.36 | 56.66 | 55.98 | 56.03 | 2,662,657 | -0.22(-0.40%) |
Oct 20, 2023 | 57.22 | 57.46 | 56.12 | 56.26 | 3,974,394 | -0.90(-1.57%) |
Oct 19, 2023 | 57.87 | 58.03 | 56.89 | 57.15 | 3,894,049 | -0.25(-0.44%) |
Oct 18, 2023 | 58.59 | 58.74 | 57.37 | 57.41 | 4,118,884 | -1.24(-2.11%) |
Oct 17, 2023 | 58.42 | 58.67 | 57.95 | 58.65 | 3,716,473 | +0.18(+0.30%) |
Oct 16, 2023 | 58.95 | 59.12 | 57.99 | 58.47 | 4,987,010 | -0.23(-0.40%) |
Oct 13, 2023 | 59.28 | 59.50 | 58.13 | 58.71 | 6,760,233 | -0.10(-0.17%) |
Oct 12, 2023 | 57.32 | 59.26 | 56.64 | 58.80 | 14,889,484 | +4.11(+7.52%) |
Oct 11, 2023 | 54.43 | 54.84 | 54.12 | 54.69 | 5,656,945 | +0.16(+0.29%) |
Oct 10, 2023 | 55.24 | 55.24 | 54.39 | 54.54 | 4,019,795 | -0.61(-1.10%) |
Oct 09, 2023 | 54.68 | 55.44 | 54.68 | 55.14 | 3,004,385 | +0.34(+0.62%) |
Oct 06, 2023 | 53.50 | 55.14 | 53.47 | 54.80 | 3,814,905 | +1.19(+2.22%) |
Oct 05, 2023 | 53.90 | 54.05 | 53.41 | 53.61 | 2,573,096 | -0.12(-0.22%) |
Oct 04, 2023 | 53.08 | 53.78 | 52.70 | 53.73 | 2,948,975 | +0.81(+1.53%) |
Oct 03, 2023 | 53.46 | 53.93 | 52.67 | 52.92 | 2,997,811 | -0.65(-1.22%) |