Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 74.14 | 75.14 | 73.63 | 73.95 | 74,401 | +0.27(+0.37%) |
May 21, 2024 | 75.39 | 75.79 | 73.53 | 73.68 | 70,823 | -0.79(-1.06%) |
May 20, 2024 | 71.25 | 74.53 | 71.03 | 74.47 | 84,931 | +3.09(+4.33%) |
May 17, 2024 | 70.49 | 71.71 | 70.00 | 71.38 | 16,637 | +2.15(+3.11%) |
May 16, 2024 | 70.27 | 70.60 | 68.70 | 69.23 | 102,716 | -1.03(-1.47%) |
May 15, 2024 | 68.38 | 70.64 | 68.02 | 70.26 | 107,643 | +4.90(+7.50%) |
May 14, 2024 | 65.88 | 66.12 | 64.94 | 65.36 | 49,216 | -1.78(-2.65%) |
May 13, 2024 | 66.74 | 67.49 | 66.49 | 67.14 | 78,173 | +2.72(+4.22%) |
May 10, 2024 | 66.82 | 67.09 | 63.93 | 64.42 | 163,868 | -1.94(-2.92%) |
May 09, 2024 | 65.17 | 66.61 | 64.70 | 66.36 | 68,754 | +0.38(+0.58%) |
May 08, 2024 | 65.92 | 66.73 | 65.69 | 65.98 | 41,581 | -0.94(-1.40%) |
May 07, 2024 | 67.48 | 68.33 | 66.78 | 66.92 | 65,026 | -0.19(-0.28%) |
May 06, 2024 | 67.54 | 68.22 | 66.69 | 67.11 | 76,706 | +1.16(+1.76%) |
May 03, 2024 | 65.10 | 66.18 | 65.10 | 65.95 | 275,501 | +2.86(+4.53%) |
May 02, 2024 | 62.38 | 63.29 | 61.85 | 63.09 | 120,501 | +2.65(+4.38%) |
May 01, 2024 | 61.25 | 63.01 | 60.08 | 60.44 | 443,750 | -2.21(-3.53%) |
Apr 30, 2024 | 64.98 | 65.22 | 62.58 | 62.65 | 355,569 | -4.23(-6.32%) |
Apr 29, 2024 | 66.43 | 67.12 | 65.63 | 66.88 | 143,022 | -0.82(-1.21%) |
Apr 26, 2024 | 67.81 | 68.80 | 67.20 | 67.70 | 176,902 | -1.02(-1.48%) |
Apr 25, 2024 | 67.04 | 68.93 | 66.74 | 68.72 | 155,014 | +0.81(+1.19%) |
Apr 24, 2024 | 70.18 | 70.50 | 67.67 | 67.91 | 465,081 | -2.74(-3.88%) |
Apr 23, 2024 | 70.29 | 71.35 | 70.29 | 70.65 | 96,942 | -0.12(-0.17%) |
Apr 22, 2024 | 70.28 | 71.05 | 69.87 | 70.77 | 171,959 | +2.40(+3.51%) |
Apr 19, 2024 | 68.81 | 69.21 | 67.57 | 68.37 | 353,429 | +0.81(+1.20%) |
Apr 18, 2024 | 66.33 | 68.21 | 65.93 | 67.56 | 300,393 | +2.70(+4.16%) |
Apr 17, 2024 | 66.31 | 66.89 | 63.36 | 64.86 | 320,747 | -1.82(-2.73%) |
Apr 16, 2024 | 67.19 | 67.35 | 65.60 | 66.68 | 167,512 | -0.52(-0.77%) |
Apr 15, 2024 | 70.43 | 70.64 | 66.32 | 67.20 | 222,600 | -3.83(-5.39%) |
Apr 12, 2024 | 74.62 | 74.62 | 69.32 | 71.03 | 252,207 | -3.72(-4.98%) |
Apr 11, 2024 | 75.20 | 75.38 | 73.95 | 74.75 | 102,410 | +0.21(+0.28%) |
Apr 10, 2024 | 71.85 | 74.54 | 71.79 | 74.54 | 133,249 | +1.22(+1.66%) |
Apr 09, 2024 | 75.10 | 75.42 | 72.48 | 73.32 | 232,102 | -2.97(-3.89%) |
Apr 08, 2024 | 76.66 | 76.75 | 75.72 | 76.29 | 214,281 | +4.67(+6.52%) |
Apr 05, 2024 | 71.15 | 72.96 | 71.03 | 71.62 | 342,775 | -1.18(-1.62%) |
Apr 04, 2024 | 71.70 | 73.81 | 71.39 | 72.80 | 207,728 | +2.81(+4.01%) |
Apr 03, 2024 | 69.95 | 71.15 | 69.70 | 69.99 | 448,808 | -0.14(-0.20%) |
Apr 02, 2024 | 69.01 | 70.48 | 68.62 | 70.13 | 235,962 | -4.03(-5.43%) |
Apr 01, 2024 | 74.53 | 74.55 | 72.38 | 74.16 | 409,177 | -1.25(-1.66%) |
Mar 28, 2024 | 75.60 | 76.30 | 74.95 | 75.41 | 252,016 | +2.44(+3.34%) |
Mar 27, 2024 | 76.27 | 76.34 | 72.71 | 72.97 | 582,157 | -0.83(-1.12%) |
Mar 26, 2024 | 75.42 | 75.46 | 73.69 | 73.80 | 695,928 | -1.78(-2.36%) |
Mar 25, 2024 | 71.19 | 75.67 | 71.18 | 75.58 | 1,020,424 | +7.67(+11.29%) |
Mar 22, 2024 | 68.21 | 68.34 | 66.55 | 67.91 | 424,322 | -1.37(-1.98%) |
Mar 21, 2024 | 71.88 | 71.92 | 68.91 | 69.28 | 498,246 | -0.74(-1.06%) |
Mar 20, 2024 | 67.44 | 70.18 | 65.95 | 70.02 | 727,001 | +1.67(+2.44%) |
Mar 19, 2024 | 67.67 | 69.88 | 66.15 | 68.35 | 563,884 | -2.69(-3.79%) |
Mar 18, 2024 | 72.29 | 72.81 | 70.66 | 71.04 | 378,273 | -2.37(-3.23%) |
Mar 15, 2024 | 72.09 | 74.94 | 71.59 | 73.41 | 264,377 | -0.12(-0.16%) |
Mar 14, 2024 | 77.28 | 77.28 | 72.70 | 73.53 | 988,946 | -4.63(-5.92%) |
Mar 13, 2024 | 77.45 | 78.16 | 76.35 | 78.16 | 454,503 | +2.22(+2.92%) |
Mar 12, 2024 | 77.02 | 77.79 | 73.05 | 75.94 | 728,759 | -0.73(-0.95%) |
Mar 11, 2024 | 77.05 | 77.59 | 75.94 | 76.67 | 388,424 | +2.90(+3.93%) |
Mar 08, 2024 | 72.42 | 74.91 | 70.38 | 73.77 | 725,033 | +1.77(+2.46%) |
Mar 07, 2024 | 71.72 | 72.41 | 70.96 | 72.00 | 450,908 | +0.70(+0.98%) |
Mar 06, 2024 | 71.00 | 71.87 | 69.52 | 71.30 | 360,418 | +5.39(+8.18%) |
Mar 05, 2024 | 72.05 | 73.91 | 63.41 | 65.91 | 1,294,982 | -6.13(-8.51%) |
Mar 04, 2024 | 69.55 | 72.36 | 69.53 | 72.04 | 227,817 | +5.01(+7.47%) |
Mar 01, 2024 | 66.42 | 67.24 | 65.00 | 67.03 | 163,938 | +1.06(+1.61%) |
Feb 29, 2024 | 67.44 | 67.70 | 64.19 | 65.97 | 226,011 | +1.77(+2.76%) |
Feb 28, 2024 | 64.13 | 68.36 | 62.95 | 64.20 | 932,686 | +3.54(+5.84%) |
Feb 27, 2024 | 60.52 | 61.14 | 59.86 | 60.66 | 307,713 | +2.67(+4.60%) |
Feb 26, 2024 | 54.66 | 58.47 | 54.63 | 57.99 | 645,271 | +3.69(+6.80%) |
Feb 23, 2024 | 54.45 | 54.52 | 53.80 | 54.30 | 132,233 | -0.96(-1.74%) |
Feb 22, 2024 | 54.34 | 55.37 | 54.24 | 55.26 | 187,042 | +1.11(+2.05%) |
Feb 21, 2024 | 54.15 | 54.65 | 53.83 | 54.15 | 134,919 | -1.11(-2.01%) |
Feb 20, 2024 | 55.65 | 55.69 | 53.98 | 55.26 | 4,037,195 | +0.11(+0.20%) |
Feb 16, 2024 | 55.62 | 55.74 | 55.00 | 55.15 | 36,984 | +0.09(+0.16%) |
Feb 15, 2024 | 55.91 | 56.26 | 54.99 | 55.06 | 96,084 | +0.00(+0.00%) |
Feb 14, 2024 | 55.10 | 55.40 | 54.51 | 55.06 | 47,094 | +2.51(+4.77%) |
Feb 13, 2024 | 52.21 | 52.67 | 51.55 | 52.55 | 138,857 | -0.91(-1.71%) |
Feb 12, 2024 | 51.27 | 53.62 | 51.27 | 53.47 | 267,447 | +2.95(+5.84%) |
Feb 09, 2024 | 49.97 | 51.09 | 49.79 | 50.52 | 90,897 | +2.07(+4.27%) |
Feb 08, 2024 | 47.92 | 48.50 | 47.83 | 48.45 | 96,368 | +1.48(+3.15%) |
Feb 07, 2024 | 45.87 | 47.08 | 45.65 | 46.97 | 180,752 | +1.17(+2.55%) |
Feb 06, 2024 | 45.58 | 46.12 | 45.55 | 45.80 | 118,813 | +0.73(+1.62%) |
Feb 05, 2024 | 46.11 | 46.15 | 44.93 | 45.07 | 592,430 | -0.60(-1.31%) |
Feb 02, 2024 | 45.49 | 46.20 | 45.42 | 45.67 | 400,191 | -0.07(-0.15%) |
Feb 01, 2024 | 45.12 | 46.02 | 45.03 | 45.74 | 724,109 | +0.55(+1.22%) |
Jan 31, 2024 | 45.45 | 46.52 | 45.19 | 45.19 | 514,961 | -1.17(-2.52%) |
Jan 30, 2024 | 46.09 | 46.50 | 45.98 | 46.36 | 398,930 | +0.44(+0.96%) |
Jan 29, 2024 | 44.64 | 46.06 | 44.43 | 45.92 | 462,510 | +1.24(+2.78%) |
Jan 26, 2024 | 43.75 | 44.90 | 43.72 | 44.68 | 185,456 | +2.41(+5.71%) |
Jan 25, 2024 | 42.55 | 42.66 | 42.03 | 42.27 | 67,007 | +0.11(+0.25%) |
Jan 24, 2024 | 42.54 | 42.64 | 42.00 | 42.16 | 50,386 | +0.51(+1.22%) |
Jan 23, 2024 | 41.40 | 42.00 | 41.08 | 41.65 | 25,216 | -1.15(-2.69%) |
Jan 22, 2024 | 43.42 | 43.45 | 42.25 | 42.80 | 97,188 | -1.56(-3.52%) |
Jan 19, 2024 | 43.78 | 44.75 | 42.91 | 44.36 | 18,145 | +0.86(+1.98%) |
Jan 18, 2024 | 45.43 | 45.51 | 43.24 | 43.50 | 30,240 | -1.86(-4.10%) |
Jan 17, 2024 | 45.38 | 45.73 | 45.06 | 45.36 | 43,563 | -0.69(-1.49%) |
Jan 16, 2024 | 45.54 | 46.26 | 44.90 | 46.05 | 22,870 | -0.56(-1.21%) |
Jan 12, 2024 | 49.16 | 49.16 | 46.19 | 46.61 | 87,348 | -2.71(-5.50%) |