Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 76.28 | 78.47 | 75.81 | 78.31 | 119,859 | +2.37(+3.11%) |
May 23, 2024 | 78.47 | 78.53 | 75.49 | 75.94 | 175,627 | -2.94(-3.73%) |
May 22, 2024 | 78.99 | 80.00 | 78.41 | 78.88 | 299,953 | +0.57(+0.73%) |
May 21, 2024 | 80.32 | 80.68 | 78.30 | 78.31 | 181,726 | -1.07(-1.35%) |
May 20, 2024 | 75.87 | 79.43 | 75.61 | 79.38 | 118,710 | +3.43(+4.52%) |
May 17, 2024 | 75.05 | 76.36 | 74.67 | 75.95 | 160,875 | +2.16(+2.93%) |
May 16, 2024 | 74.74 | 75.18 | 73.14 | 73.79 | 85,912 | -0.99(-1.32%) |
May 15, 2024 | 72.79 | 75.25 | 72.44 | 74.78 | 213,605 | +5.09(+7.30%) |
May 14, 2024 | 70.16 | 70.39 | 69.17 | 69.69 | 70,508 | -1.79(-2.50%) |
May 13, 2024 | 71.07 | 71.81 | 70.82 | 71.48 | 118,382 | +2.81(+4.09%) |
May 10, 2024 | 71.16 | 71.39 | 68.14 | 68.67 | 118,109 | -1.92(-2.72%) |
May 09, 2024 | 69.48 | 70.89 | 68.90 | 70.59 | 75,987 | +0.25(+0.36%) |
May 08, 2024 | 70.21 | 71.05 | 69.89 | 70.34 | 43,503 | -1.05(-1.47%) |
May 07, 2024 | 71.96 | 72.78 | 71.19 | 71.39 | 84,506 | -0.10(-0.14%) |
May 06, 2024 | 72.04 | 72.70 | 70.97 | 71.49 | 89,010 | +1.12(+1.59%) |
May 03, 2024 | 69.39 | 70.50 | 69.31 | 70.37 | 175,309 | +3.18(+4.73%) |
May 02, 2024 | 66.44 | 67.42 | 65.97 | 67.19 | 113,497 | +2.80(+4.35%) |
May 01, 2024 | 65.25 | 67.12 | 63.98 | 64.39 | 245,294 | -2.44(-3.65%) |
Apr 30, 2024 | 69.23 | 69.50 | 66.70 | 66.83 | 350,111 | -4.38(-6.15%) |
Apr 29, 2024 | 70.75 | 71.49 | 69.92 | 71.21 | 87,805 | -0.92(-1.28%) |
Apr 26, 2024 | 72.23 | 73.26 | 71.67 | 72.13 | 107,222 | -1.13(-1.54%) |
Apr 25, 2024 | 71.42 | 73.46 | 71.20 | 73.26 | 162,241 | +0.95(+1.31%) |
Apr 24, 2024 | 74.76 | 75.06 | 72.09 | 72.31 | 279,209 | -2.97(-3.95%) |
Apr 23, 2024 | 74.92 | 75.99 | 74.88 | 75.28 | 97,710 | -0.10(-0.13%) |
Apr 22, 2024 | 74.87 | 75.69 | 74.39 | 75.38 | 225,305 | +2.61(+3.59%) |
Apr 19, 2024 | 73.37 | 73.66 | 71.93 | 72.77 | 200,239 | +0.85(+1.18%) |
Apr 18, 2024 | 70.68 | 72.56 | 70.10 | 71.92 | 245,113 | +2.90(+4.20%) |
Apr 17, 2024 | 70.62 | 71.24 | 67.47 | 69.02 | 308,603 | -1.99(-2.80%) |
Apr 16, 2024 | 71.57 | 71.64 | 69.89 | 71.01 | 213,842 | -0.67(-0.93%) |
Apr 15, 2024 | 75.02 | 75.29 | 70.55 | 71.68 | 246,098 | -4.07(-5.37%) |
Apr 12, 2024 | 79.47 | 79.54 | 73.79 | 75.75 | 492,147 | -4.00(-5.02%) |
Apr 11, 2024 | 80.07 | 80.25 | 78.72 | 79.75 | 171,231 | +0.48(+0.61%) |
Apr 10, 2024 | 76.52 | 79.28 | 76.35 | 79.27 | 182,804 | +1.21(+1.55%) |
Apr 09, 2024 | 80.04 | 80.30 | 77.17 | 78.06 | 255,016 | -3.15(-3.88%) |
Apr 08, 2024 | 81.72 | 81.72 | 80.61 | 81.21 | 276,300 | +4.96(+6.50%) |
Apr 05, 2024 | 75.69 | 77.59 | 75.69 | 76.25 | 209,797 | -1.27(-1.64%) |
Apr 04, 2024 | 76.24 | 78.56 | 76.02 | 77.52 | 427,390 | +3.00(+4.03%) |
Apr 03, 2024 | 74.47 | 75.74 | 74.23 | 74.52 | 233,039 | -0.09(-0.12%) |
Apr 02, 2024 | 73.46 | 75.00 | 73.05 | 74.61 | 398,033 | -4.36(-5.52%) |
Apr 01, 2024 | 79.38 | 79.42 | 77.11 | 78.97 | 289,086 | -1.37(-1.71%) |
Mar 28, 2024 | 80.56 | 81.28 | 79.84 | 80.34 | 469,580 | +2.59(+3.33%) |
Mar 27, 2024 | 81.17 | 81.27 | 77.44 | 77.75 | 455,703 | -0.96(-1.22%) |
Mar 26, 2024 | 80.34 | 80.39 | 78.49 | 78.71 | 350,938 | -1.83(-2.27%) |
Mar 25, 2024 | 75.89 | 80.60 | 75.87 | 80.54 | 630,769 | +8.17(+11.29%) |
Mar 22, 2024 | 72.73 | 72.81 | 70.94 | 72.37 | 304,062 | -1.48(-2.00%) |
Mar 21, 2024 | 76.57 | 76.62 | 73.42 | 73.85 | 465,672 | -0.75(-1.01%) |
Mar 20, 2024 | 71.79 | 74.79 | 70.30 | 74.60 | 498,987 | +1.74(+2.39%) |
Mar 19, 2024 | 72.25 | 74.50 | 70.50 | 72.86 | 726,502 | -2.91(-3.84%) |
Mar 18, 2024 | 77.00 | 77.61 | 75.34 | 75.77 | 448,903 | -2.52(-3.22%) |
Mar 15, 2024 | 76.75 | 80.03 | 76.39 | 78.29 | 560,183 | -0.19(-0.24%) |
Mar 14, 2024 | 82.46 | 82.46 | 77.50 | 78.48 | 777,031 | -4.88(-5.85%) |
Mar 13, 2024 | 82.63 | 83.36 | 81.28 | 83.36 | 616,654 | +2.38(+2.94%) |
Mar 12, 2024 | 82.00 | 82.91 | 77.91 | 80.98 | 3,095,352 | -0.79(-0.97%) |
Mar 11, 2024 | 82.04 | 82.67 | 80.94 | 81.77 | 1,915,858 | +3.19(+4.06%) |
Mar 08, 2024 | 77.10 | 79.35 | 74.96 | 78.58 | 511,195 | +1.86(+2.42%) |
Mar 07, 2024 | 76.44 | 77.12 | 75.65 | 76.72 | 473,594 | +0.76(+1.00%) |
Mar 06, 2024 | 75.81 | 76.53 | 73.98 | 75.96 | 406,924 | +5.82(+8.30%) |
Mar 05, 2024 | 76.70 | 78.59 | 67.50 | 70.14 | 877,450 | -6.60(-8.60%) |
Mar 04, 2024 | 74.20 | 77.06 | 74.08 | 76.74 | 358,901 | +5.29(+7.40%) |
Mar 01, 2024 | 70.73 | 71.65 | 69.30 | 71.45 | 358,549 | +1.23(+1.75%) |
Feb 29, 2024 | 71.89 | 72.12 | 68.37 | 70.22 | 351,774 | +1.83(+2.68%) |
Feb 28, 2024 | 68.24 | 72.79 | 66.93 | 68.39 | 768,554 | +3.78(+5.85%) |
Feb 27, 2024 | 64.49 | 65.23 | 63.76 | 64.61 | 302,977 | +2.88(+4.67%) |
Feb 26, 2024 | 58.19 | 62.22 | 58.19 | 61.73 | 390,283 | +3.87(+6.69%) |
Feb 23, 2024 | 58.03 | 58.08 | 57.31 | 57.86 | 126,066 | -1.09(-1.85%) |
Feb 22, 2024 | 57.89 | 58.99 | 57.76 | 58.95 | 542,456 | +1.30(+2.25%) |
Feb 21, 2024 | 57.67 | 58.24 | 57.38 | 57.65 | 301,133 | -1.20(-2.04%) |
Feb 20, 2024 | 59.23 | 59.31 | 57.48 | 58.85 | 6,815,713 | +0.05(+0.09%) |
Feb 16, 2024 | 59.26 | 59.28 | 58.44 | 58.80 | 104,588 | +0.23(+0.39%) |
Feb 15, 2024 | 59.49 | 59.93 | 58.51 | 58.57 | 142,331 | -0.07(-0.12%) |
Feb 14, 2024 | 58.70 | 58.99 | 58.12 | 58.64 | 117,773 | +2.65(+4.73%) |
Feb 13, 2024 | 55.57 | 56.07 | 54.75 | 55.99 | 108,790 | -0.93(-1.63%) |
Feb 12, 2024 | 54.62 | 57.06 | 54.62 | 56.92 | 167,414 | +3.05(+5.66%) |
Feb 09, 2024 | 53.30 | 54.62 | 53.02 | 53.87 | 198,347 | +2.28(+4.42%) |
Feb 08, 2024 | 51.05 | 51.66 | 50.87 | 51.59 | 183,311 | +1.57(+3.14%) |
Feb 07, 2024 | 48.86 | 50.15 | 48.62 | 50.02 | 386,258 | +1.25(+2.56%) |
Feb 06, 2024 | 48.59 | 49.13 | 48.51 | 48.77 | 201,666 | +0.71(+1.48%) |
Feb 05, 2024 | 49.17 | 49.17 | 47.87 | 48.06 | 126,900 | -0.62(-1.27%) |
Feb 02, 2024 | 48.37 | 49.20 | 48.35 | 48.68 | 120,977 | -0.07(-0.14%) |
Feb 01, 2024 | 48.00 | 48.98 | 47.96 | 48.75 | 94,404 | +0.58(+1.20%) |
Jan 31, 2024 | 48.41 | 49.53 | 48.11 | 48.17 | 167,377 | -1.19(-2.41%) |
Jan 30, 2024 | 49.19 | 49.54 | 48.98 | 49.36 | 55,145 | +0.43(+0.88%) |
Jan 29, 2024 | 47.56 | 49.02 | 47.33 | 48.93 | 343,129 | +1.38(+2.90%) |
Jan 26, 2024 | 46.70 | 47.75 | 46.66 | 47.55 | 82,308 | +2.49(+5.53%) |
Jan 25, 2024 | 45.35 | 45.43 | 44.78 | 45.06 | 100,420 | +0.22(+0.49%) |
Jan 24, 2024 | 45.43 | 45.58 | 44.84 | 44.84 | 47,884 | +0.43(+0.97%) |
Jan 23, 2024 | 44.30 | 44.93 | 43.77 | 44.41 | 171,736 | -1.27(-2.78%) |
Jan 22, 2024 | 46.24 | 46.39 | 45.00 | 45.68 | 133,192 | -1.53(-3.24%) |
Jan 19, 2024 | 46.82 | 47.90 | 45.75 | 47.21 | 200,326 | +0.79(+1.70%) |
Jan 18, 2024 | 48.40 | 48.55 | 46.23 | 46.42 | 220,615 | -2.16(-4.45%) |
Jan 17, 2024 | 48.42 | 48.82 | 48.11 | 48.58 | 131,794 | -0.62(-1.26%) |
Jan 16, 2024 | 49.05 | 49.35 | 47.95 | 49.20 | 175,356 | -0.42(-0.85%) |
Jan 12, 2024 | 52.65 | 52.68 | 49.26 | 49.62 | 332,145 | -3.30(-6.24%) |