Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 72.94 | 73.07 | 71.82 | 72.22 | 3,414,082 | -1.26(-1.71%) |
May 21, 2024 | 73.56 | 74.24 | 73.41 | 73.48 | 4,017,654 | +0.09(+0.12%) |
May 20, 2024 | 73.32 | 73.59 | 73.03 | 73.39 | 3,373,668 | -0.22(-0.30%) |
May 17, 2024 | 72.99 | 73.64 | 72.78 | 73.61 | 3,545,406 | +1.70(+2.36%) |
May 16, 2024 | 71.08 | 72.00 | 70.81 | 71.91 | 4,283,102 | +1.58(+2.25%) |
May 15, 2024 | 70.45 | 70.45 | 68.99 | 70.33 | 2,577,071 | +0.64(+0.92%) |
May 14, 2024 | 70.00 | 70.08 | 69.53 | 69.69 | 2,925,434 | -0.15(-0.21%) |
May 13, 2024 | 69.75 | 70.12 | 69.75 | 69.84 | 1,725,432 | +0.04(+0.06%) |
May 10, 2024 | 70.50 | 70.56 | 69.77 | 69.80 | 2,140,013 | -0.20(-0.29%) |
May 09, 2024 | 69.62 | 70.14 | 69.52 | 70.00 | 2,213,884 | +0.98(+1.42%) |
May 08, 2024 | 68.85 | 69.21 | 68.70 | 69.02 | 1,817,251 | -1.02(-1.46%) |
May 07, 2024 | 70.00 | 70.36 | 69.95 | 70.04 | 2,095,025 | +0.22(+0.32%) |
May 06, 2024 | 69.50 | 69.93 | 69.17 | 69.82 | 1,835,675 | +0.88(+1.28%) |
May 03, 2024 | 68.99 | 69.12 | 68.42 | 68.94 | 3,193,760 | +0.66(+0.97%) |
May 02, 2024 | 67.91 | 68.38 | 67.55 | 68.28 | 2,263,063 | +0.78(+1.16%) |
May 01, 2024 | 67.90 | 68.35 | 67.27 | 67.50 | 2,330,493 | -0.33(-0.49%) |
Apr 30, 2024 | 68.70 | 68.80 | 67.77 | 67.83 | 3,281,743 | -1.18(-1.71%) |
Apr 29, 2024 | 68.60 | 69.02 | 68.39 | 69.01 | 2,466,252 | +0.77(+1.13%) |
Apr 26, 2024 | 68.86 | 68.86 | 67.89 | 68.24 | 3,019,687 | +0.46(+0.68%) |
Apr 25, 2024 | 67.19 | 68.12 | 66.71 | 67.78 | 2,964,645 | -0.36(-0.53%) |
Apr 24, 2024 | 68.35 | 68.35 | 67.42 | 68.14 | 3,406,399 | +1.50(+2.25%) |
Apr 23, 2024 | 65.87 | 66.80 | 65.66 | 66.64 | 2,522,008 | -0.56(-0.83%) |
Apr 22, 2024 | 66.97 | 67.45 | 66.47 | 67.20 | 3,867,194 | +0.23(+0.34%) |
Apr 19, 2024 | 66.54 | 67.22 | 66.44 | 66.97 | 2,774,494 | +0.29(+0.43%) |
Apr 18, 2024 | 67.54 | 67.62 | 66.27 | 66.68 | 3,823,400 | -0.10(-0.15%) |
Apr 17, 2024 | 67.55 | 68.01 | 66.56 | 66.78 | 3,839,500 | +1.09(+1.66%) |
Apr 16, 2024 | 65.37 | 65.86 | 64.85 | 65.69 | 3,176,870 | -1.08(-1.62%) |
Apr 15, 2024 | 67.90 | 68.05 | 66.53 | 66.77 | 3,847,694 | +0.78(+1.18%) |
Apr 12, 2024 | 67.50 | 68.05 | 65.99 | 65.99 | 4,339,894 | -0.28(-0.42%) |
Apr 11, 2024 | 66.51 | 66.55 | 65.40 | 66.27 | 2,101,533 | -0.24(-0.36%) |
Apr 10, 2024 | 65.72 | 66.54 | 65.49 | 66.51 | 3,064,144 | -0.75(-1.12%) |
Apr 09, 2024 | 67.38 | 67.71 | 66.63 | 67.26 | 3,709,247 | +1.18(+1.79%) |
Apr 08, 2024 | 65.15 | 66.23 | 65.15 | 66.08 | 4,712,006 | +3.08(+4.89%) |
Apr 05, 2024 | 62.92 | 63.11 | 62.62 | 63.00 | 3,896,853 | -0.30(-0.47%) |
Apr 04, 2024 | 65.26 | 65.26 | 63.29 | 63.30 | 3,151,687 | -1.30(-2.01%) |
Apr 03, 2024 | 64.46 | 64.80 | 63.72 | 64.60 | 5,273,633 | -0.49(-0.75%) |
Apr 02, 2024 | 65.00 | 65.34 | 64.61 | 65.09 | 3,300,360 | +0.91(+1.42%) |
Apr 01, 2024 | 64.33 | 64.68 | 64.08 | 64.18 | 2,363,369 | +0.44(+0.69%) |
Mar 28, 2024 | 63.53 | 63.90 | 63.23 | 63.74 | 3,299,146 | +0.28(+0.44%) |
Mar 27, 2024 | 62.42 | 63.49 | 62.37 | 63.46 | 2,217,118 | +1.29(+2.07%) |
Mar 26, 2024 | 63.03 | 63.07 | 62.15 | 62.17 | 2,938,065 | -1.24(-1.96%) |
Mar 25, 2024 | 63.78 | 64.18 | 63.37 | 63.41 | 2,367,816 | +0.41(+0.65%) |
Mar 22, 2024 | 63.40 | 63.55 | 62.99 | 63.00 | 2,508,246 | -1.13(-1.76%) |
Mar 21, 2024 | 64.44 | 64.70 | 64.12 | 64.13 | 2,504,004 | +0.26(+0.41%) |
Mar 20, 2024 | 62.93 | 64.02 | 62.84 | 63.87 | 1,940,392 | +1.06(+1.69%) |
Mar 19, 2024 | 62.94 | 63.15 | 62.70 | 62.81 | 3,094,482 | +0.54(+0.87%) |
Mar 18, 2024 | 62.96 | 63.04 | 62.25 | 62.27 | 2,450,409 | +0.09(+0.14%) |
Mar 15, 2024 | 61.78 | 62.35 | 61.67 | 62.18 | 3,743,719 | +0.13(+0.21%) |
Mar 14, 2024 | 62.64 | 62.75 | 61.68 | 62.05 | 3,710,878 | -1.12(-1.77%) |
Mar 13, 2024 | 62.19 | 63.48 | 62.05 | 63.17 | 4,825,180 | +0.45(+0.72%) |
Mar 12, 2024 | 63.55 | 63.56 | 62.58 | 62.72 | 4,677,739 | +0.72(+1.16%) |
Mar 11, 2024 | 61.08 | 62.05 | 61.05 | 62.00 | 4,638,856 | -0.69(-1.10%) |
Mar 08, 2024 | 63.41 | 63.48 | 62.58 | 62.69 | 3,068,259 | -0.98(-1.54%) |
Mar 07, 2024 | 64.11 | 64.33 | 63.61 | 63.67 | 3,403,456 | +1.40(+2.25%) |
Mar 06, 2024 | 62.61 | 62.88 | 62.25 | 62.27 | 2,724,985 | +1.01(+1.65%) |
Mar 05, 2024 | 61.51 | 61.73 | 61.14 | 61.26 | 3,031,978 | -1.01(-1.62%) |
Mar 04, 2024 | 62.00 | 62.36 | 61.92 | 62.27 | 2,273,950 | -0.28(-0.45%) |
Mar 01, 2024 | 62.03 | 62.70 | 61.65 | 62.55 | 2,585,331 | +0.59(+0.95%) |
Feb 29, 2024 | 62.23 | 62.44 | 61.72 | 61.96 | 2,158,767 | +0.55(+0.89%) |
Feb 28, 2024 | 61.45 | 61.65 | 61.34 | 61.42 | 2,245,980 | -0.98(-1.57%) |
Feb 27, 2024 | 62.74 | 62.87 | 62.08 | 62.39 | 3,198,848 | +0.32(+0.51%) |
Feb 26, 2024 | 62.02 | 62.15 | 61.55 | 62.08 | 3,555,282 | -1.28(-2.02%) |
Feb 23, 2024 | 63.59 | 63.84 | 63.21 | 63.35 | 2,254,071 | +0.28(+0.44%) |
Feb 22, 2024 | 63.05 | 63.27 | 62.80 | 63.08 | 3,052,628 | +0.20(+0.32%) |
Feb 21, 2024 | 62.96 | 63.26 | 62.28 | 62.87 | 3,002,211 | -0.42(-0.67%) |
Feb 20, 2024 | 64.40 | 64.45 | 63.14 | 63.30 | 4,804,213 | -3.07(-4.63%) |
Feb 16, 2024 | 66.66 | 67.13 | 66.29 | 66.37 | 4,049,514 | +1.52(+2.34%) |
Feb 15, 2024 | 64.35 | 65.03 | 64.31 | 64.85 | 2,779,434 | +0.44(+0.69%) |
Feb 14, 2024 | 64.19 | 64.46 | 64.06 | 64.41 | 1,573,079 | +0.41(+0.65%) |
Feb 13, 2024 | 64.87 | 64.93 | 63.62 | 64.00 | 2,726,256 | -1.30(-1.99%) |
Feb 12, 2024 | 65.13 | 65.57 | 65.05 | 65.29 | 2,047,541 | +0.08(+0.12%) |
Feb 09, 2024 | 65.23 | 65.28 | 64.74 | 65.22 | 1,858,076 | -0.18(-0.28%) |
Feb 08, 2024 | 65.31 | 65.60 | 65.02 | 65.40 | 2,364,578 | -0.39(-0.60%) |
Feb 07, 2024 | 65.45 | 65.80 | 65.21 | 65.79 | 2,279,227 | +0.19(+0.29%) |
Feb 06, 2024 | 65.09 | 65.72 | 65.09 | 65.60 | 2,691,087 | +0.79(+1.21%) |
Feb 05, 2024 | 64.82 | 65.09 | 64.37 | 64.81 | 2,826,582 | -0.94(-1.43%) |
Feb 02, 2024 | 66.13 | 66.29 | 65.73 | 65.76 | 2,821,088 | -1.57(-2.34%) |
Feb 01, 2024 | 66.72 | 67.39 | 66.57 | 67.33 | 2,181,145 | +0.82(+1.23%) |
Jan 31, 2024 | 67.43 | 67.97 | 66.51 | 66.51 | 3,041,119 | -0.89(-1.32%) |
Jan 30, 2024 | 67.64 | 67.75 | 66.91 | 67.41 | 3,379,365 | -0.82(-1.20%) |
Jan 29, 2024 | 67.94 | 68.26 | 67.50 | 68.22 | 2,367,155 | +0.27(+0.40%) |
Jan 26, 2024 | 68.24 | 68.28 | 67.86 | 67.95 | 2,246,988 | +0.64(+0.96%) |
Jan 25, 2024 | 67.02 | 67.33 | 66.67 | 67.31 | 3,539,401 | +0.53(+0.79%) |
Jan 24, 2024 | 67.95 | 68.02 | 66.78 | 66.78 | 5,068,398 | +0.78(+1.18%) |
Jan 23, 2024 | 65.88 | 66.61 | 65.72 | 66.01 | 3,251,110 | +1.40(+2.17%) |
Jan 22, 2024 | 64.51 | 65.00 | 64.42 | 64.60 | 3,722,887 | -1.41(-2.14%) |
Jan 19, 2024 | 66.13 | 66.24 | 65.52 | 66.01 | 3,485,345 | -0.40(-0.61%) |
Jan 18, 2024 | 66.63 | 66.64 | 65.94 | 66.42 | 3,024,396 | +0.93(+1.42%) |
Jan 17, 2024 | 65.32 | 65.69 | 65.16 | 65.49 | 2,658,268 | -0.85(-1.29%) |
Jan 16, 2024 | 67.16 | 67.16 | 66.15 | 66.34 | 3,712,952 | -1.05(-1.55%) |
Jan 12, 2024 | 67.90 | 68.01 | 67.27 | 67.39 | 1,697,363 | +0.12(+0.17%) |
Jan 11, 2024 | 67.58 | 67.69 | 66.70 | 67.27 | 2,317,182 | -0.24(-0.36%) |
Jan 10, 2024 | 67.71 | 67.82 | 67.36 | 67.51 | 2,179,204 | -0.53(-0.78%) |
Jan 09, 2024 | 68.66 | 68.73 | 67.95 | 68.04 | 2,770,943 | -1.90(-2.72%) |
Jan 08, 2024 | 69.39 | 70.00 | 69.06 | 69.94 | 2,517,445 | +0.19(+0.28%) |
Jan 05, 2024 | 69.51 | 70.38 | 69.46 | 69.75 | 1,832,112 | -0.38(-0.55%) |
Jan 04, 2024 | 70.22 | 70.47 | 70.03 | 70.13 | 1,576,803 | -0.49(-0.69%) |
Jan 03, 2024 | 70.20 | 70.90 | 69.90 | 70.62 | 3,550,148 | -0.68(-0.96%) |