Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0 | +0.00(+0.00%) | ||||
May 16, 2024 | 65.12 | 66.15 | 64.45 | 65.11 | 72,297 | +0.16(+0.25%) |
May 15, 2024 | 64.70 | 65.16 | 63.71 | 64.95 | 60,263 | +0.82(+1.28%) |
May 14, 2024 | 65.27 | 65.45 | 63.95 | 64.13 | 57,650 | -0.29(-0.45%) |
May 13, 2024 | 64.73 | 64.94 | 64.32 | 64.42 | 58,935 | +0.02(+0.03%) |
May 10, 2024 | 64.57 | 64.57 | 63.62 | 64.40 | 42,535 | +0.07(+0.11%) |
May 09, 2024 | 64.24 | 64.45 | 63.75 | 64.33 | 51,729 | +0.24(+0.37%) |
May 08, 2024 | 63.29 | 64.14 | 63.29 | 64.09 | 48,723 | +0.44(+0.69%) |
May 07, 2024 | 63.76 | 64.19 | 63.46 | 63.65 | 52,832 | -0.10(-0.16%) |
May 06, 2024 | 63.94 | 64.39 | 63.68 | 63.75 | 65,259 | -0.25(-0.39%) |
May 03, 2024 | 65.40 | 65.63 | 63.90 | 64.00 | 109,356 | -1.03(-1.58%) |
May 02, 2024 | 63.34 | 65.11 | 62.88 | 65.03 | 127,456 | +2.25(+3.58%) |
May 01, 2024 | 62.12 | 63.52 | 61.96 | 62.78 | 92,954 | +1.02(+1.65%) |
Apr 30, 2024 | 58.33 | 63.16 | 57.76 | 61.76 | 190,109 | -2.47(-3.85%) |
Apr 29, 2024 | 63.95 | 65.01 | 63.95 | 64.23 | 70,403 | +0.10(+0.16%) |
Apr 26, 2024 | 63.82 | 64.33 | 63.05 | 64.13 | 97,921 | +0.13(+0.20%) |
Apr 25, 2024 | 63.49 | 64.00 | 62.59 | 64.00 | 112,683 | -0.08(-0.12%) |
Apr 24, 2024 | 64.14 | 64.80 | 63.52 | 64.08 | 83,388 | -0.11(-0.17%) |
Apr 23, 2024 | 64.14 | 64.89 | 64.14 | 64.19 | 71,584 | +0.15(+0.23%) |
Apr 22, 2024 | 63.72 | 64.78 | 63.59 | 64.04 | 110,593 | +0.48(+0.76%) |
Apr 19, 2024 | 62.59 | 63.75 | 62.59 | 63.56 | 134,425 | +0.75(+1.19%) |
Apr 18, 2024 | 63.61 | 64.31 | 62.55 | 62.81 | 137,876 | -0.62(-0.98%) |
Apr 17, 2024 | 64.50 | 64.77 | 63.35 | 63.43 | 51,998 | -0.96(-1.49%) |
Apr 16, 2024 | 64.00 | 64.61 | 63.71 | 64.39 | 53,869 | -0.07(-0.11%) |
Apr 15, 2024 | 65.15 | 65.46 | 64.30 | 64.46 | 74,317 | -0.40(-0.62%) |
Apr 12, 2024 | 65.11 | 65.39 | 64.07 | 64.86 | 65,645 | -0.74(-1.13%) |
Apr 11, 2024 | 66.13 | 66.28 | 65.29 | 65.60 | 59,724 | -0.17(-0.26%) |
Apr 10, 2024 | 67.71 | 67.71 | 65.14 | 65.77 | 88,361 | -2.88(-4.20%) |
Apr 09, 2024 | 68.68 | 69.19 | 68.63 | 68.65 | 50,800 | +0.26(+0.38%) |
Apr 08, 2024 | 68.89 | 68.89 | 68.32 | 68.39 | 42,535 | -0.03(-0.04%) |
Apr 05, 2024 | 67.84 | 68.90 | 67.59 | 68.42 | 60,774 | +0.43(+0.63%) |
Apr 04, 2024 | 67.92 | 68.16 | 67.35 | 67.99 | 93,484 | +0.53(+0.79%) |
Apr 03, 2024 | 67.57 | 68.05 | 67.03 | 67.46 | 58,618 | -0.62(-0.91%) |
Apr 02, 2024 | 69.20 | 69.48 | 68.02 | 68.08 | 56,963 | -1.92(-2.74%) |
Apr 01, 2024 | 70.61 | 70.61 | 69.49 | 70.00 | 56,531 | -0.52(-0.74%) |
Mar 28, 2024 | 70.23 | 71.47 | 69.94 | 70.52 | 115,910 | +0.55(+0.79%) |
Mar 27, 2024 | 69.77 | 70.56 | 69.74 | 69.97 | 113,232 | +0.75(+1.08%) |
Mar 26, 2024 | 69.98 | 69.98 | 69.08 | 69.22 | 63,343 | -0.23(-0.33%) |
Mar 25, 2024 | 70.74 | 70.90 | 69.26 | 69.45 | 55,361 | -0.95(-1.35%) |
Mar 22, 2024 | 70.74 | 70.74 | 69.81 | 70.40 | 62,162 | -0.34(-0.48%) |
Mar 21, 2024 | 70.63 | 72.19 | 70.38 | 70.74 | 107,580 | +0.58(+0.83%) |
Mar 20, 2024 | 67.98 | 70.31 | 67.73 | 70.16 | 98,907 | +1.97(+2.89%) |
Mar 19, 2024 | 68.44 | 69.01 | 68.19 | 68.19 | 83,249 | -0.25(-0.37%) |
Mar 18, 2024 | 69.05 | 69.54 | 68.40 | 68.44 | 94,697 | -0.11(-0.16%) |
Mar 15, 2024 | 67.91 | 68.70 | 67.91 | 68.55 | 384,835 | +0.35(+0.51%) |
Mar 14, 2024 | 69.68 | 69.68 | 68.05 | 68.20 | 102,863 | -1.42(-2.04%) |
Mar 13, 2024 | 69.64 | 70.20 | 69.46 | 69.62 | 116,732 | -0.42(-0.60%) |
Mar 12, 2024 | 71.03 | 71.39 | 69.64 | 70.04 | 83,435 | -0.78(-1.10%) |
Mar 11, 2024 | 72.36 | 73.11 | 70.42 | 70.81 | 119,124 | -2.20(-3.01%) |
Mar 08, 2024 | 72.76 | 73.94 | 72.76 | 73.01 | 102,176 | +1.04(+1.45%) |
Mar 07, 2024 | 71.26 | 72.48 | 71.26 | 71.97 | 84,948 | +1.22(+1.73%) |
Mar 06, 2024 | 71.73 | 71.73 | 70.14 | 70.74 | 86,844 | -0.70(-0.97%) |
Mar 05, 2024 | 72.33 | 73.06 | 71.43 | 71.44 | 149,624 | -1.24(-1.71%) |
Mar 04, 2024 | 70.17 | 74.38 | 70.12 | 72.68 | 178,627 | +3.10(+4.46%) |
Mar 01, 2024 | 69.27 | 70.11 | 68.62 | 69.58 | 113,736 | +0.32(+0.46%) |
Feb 29, 2024 | 69.78 | 70.12 | 68.32 | 69.26 | 129,956 | +0.33(+0.48%) |
Feb 28, 2024 | 68.18 | 69.30 | 68.18 | 68.93 | 98,263 | +0.34(+0.49%) |
Feb 27, 2024 | 68.47 | 69.16 | 68.38 | 68.60 | 82,315 | +0.25(+0.36%) |
Feb 26, 2024 | 68.15 | 68.71 | 67.73 | 68.35 | 85,342 | +0.08(+0.12%) |
Feb 23, 2024 | 67.63 | 68.82 | 67.33 | 68.27 | 74,112 | +0.81(+1.19%) |
Feb 22, 2024 | 67.58 | 67.58 | 66.38 | 67.46 | 121,480 | -0.14(-0.21%) |
Feb 21, 2024 | 67.77 | 68.07 | 67.26 | 67.60 | 101,812 | -0.18(-0.26%) |
Feb 20, 2024 | 66.96 | 68.03 | 66.45 | 67.78 | 106,434 | -0.10(-0.15%) |
Feb 16, 2024 | 68.07 | 68.82 | 66.90 | 67.88 | 114,618 | -0.62(-0.90%) |
Feb 15, 2024 | 67.03 | 68.60 | 66.35 | 68.50 | 99,004 | +2.08(+3.13%) |
Feb 14, 2024 | 65.91 | 66.42 | 65.08 | 66.42 | 125,683 | +0.96(+1.47%) |
Feb 13, 2024 | 67.34 | 67.34 | 65.15 | 65.45 | 162,751 | -2.96(-4.33%) |
Feb 12, 2024 | 69.08 | 69.12 | 68.21 | 68.42 | 130,319 | -0.14(-0.20%) |
Feb 09, 2024 | 68.30 | 68.59 | 67.33 | 68.56 | 145,593 | +0.81(+1.19%) |
Feb 08, 2024 | 66.28 | 67.84 | 65.64 | 67.75 | 155,462 | +1.11(+1.67%) |
Feb 07, 2024 | 67.38 | 67.38 | 66.52 | 66.64 | 128,784 | -0.85(-1.25%) |
Feb 06, 2024 | 70.36 | 72.97 | 66.64 | 67.48 | 236,721 | -0.67(-0.98%) |
Feb 05, 2024 | 67.60 | 68.27 | 67.26 | 68.15 | 112,605 | +0.06(+0.09%) |
Feb 02, 2024 | 67.75 | 68.33 | 67.32 | 68.09 | 92,171 | -0.26(-0.38%) |
Feb 01, 2024 | 68.51 | 68.64 | 67.54 | 68.35 | 134,180 | +0.37(+0.54%) |
Jan 31, 2024 | 69.40 | 69.93 | 67.87 | 67.98 | 103,707 | -1.90(-2.72%) |
Jan 30, 2024 | 69.72 | 70.57 | 69.56 | 69.88 | 87,795 | -0.22(-0.31%) |
Jan 29, 2024 | 68.29 | 70.13 | 68.00 | 70.10 | 115,303 | +1.70(+2.49%) |
Jan 26, 2024 | 69.09 | 69.09 | 68.13 | 68.40 | 88,353 | -0.19(-0.28%) |
Jan 25, 2024 | 70.70 | 70.74 | 67.93 | 68.59 | 144,313 | -1.49(-2.13%) |
Jan 24, 2024 | 70.28 | 70.66 | 69.12 | 70.08 | 117,836 | +0.43(+0.61%) |
Jan 23, 2024 | 70.81 | 71.30 | 69.24 | 69.65 | 212,658 | -0.42(-0.60%) |
Jan 22, 2024 | 66.92 | 70.08 | 66.92 | 70.07 | 197,371 | +3.85(+5.81%) |
Jan 19, 2024 | 66.26 | 66.37 | 64.40 | 66.22 | 94,154 | +0.48(+0.73%) |
Jan 18, 2024 | 65.50 | 65.88 | 65.05 | 65.74 | 86,965 | +0.27(+0.41%) |
Jan 17, 2024 | 64.77 | 66.27 | 64.77 | 65.47 | 156,887 | +0.05(+0.08%) |
Jan 16, 2024 | 63.98 | 65.45 | 63.78 | 65.42 | 133,135 | +0.93(+1.45%) |
Jan 12, 2024 | 64.18 | 64.52 | 63.70 | 64.49 | 90,757 | +0.93(+1.47%) |
Jan 11, 2024 | 63.47 | 63.63 | 62.83 | 63.55 | 78,353 | +0.09(+0.14%) |
Jan 10, 2024 | 63.10 | 63.71 | 62.66 | 63.46 | 90,278 | +0.35(+0.55%) |
Jan 09, 2024 | 62.68 | 63.27 | 62.41 | 63.12 | 116,525 | -0.24(-0.38%) |
Jan 08, 2024 | 62.96 | 63.38 | 62.49 | 63.35 | 69,650 | +0.64(+1.01%) |
Jan 05, 2024 | 63.32 | 63.68 | 62.41 | 62.72 | 91,286 | -1.11(-1.75%) |
Jan 04, 2024 | 64.60 | 65.15 | 63.48 | 63.83 | 92,040 | -0.47(-0.73%) |
Jan 03, 2024 | 66.48 | 66.48 | 64.14 | 64.30 | 120,973 | -2.40(-3.59%) |
Jan 02, 2024 | 67.11 | 67.55 | 66.19 | 66.70 | 83,183 | -0.50(-0.74%) |
Dec 29, 2023 | 67.05 | 67.89 | 66.96 | 67.19 | 136,199 | -0.15(-0.22%) |
Dec 28, 2023 | 67.16 | 67.99 | 66.89 | 67.34 | 67,296 | -0.13(-0.19%) |
Dec 27, 2023 | 67.62 | 68.13 | 67.10 | 67.47 | 93,796 | +0.00(+0.00%) |
Dec 26, 2023 | 68.04 | 68.04 | 67.45 | 67.47 | 86,911 | -0.22(-0.32%) |
Dec 22, 2023 | 68.23 | 68.71 | 67.22 | 67.69 | 105,438 | -0.28(-0.41%) |
Dec 21, 2023 | 67.82 | 68.22 | 66.88 | 67.97 | 135,625 | +0.46(+0.68%) |
Dec 20, 2023 | 68.45 | 69.62 | 67.38 | 67.51 | 118,755 | -0.93(-1.37%) |
Dec 19, 2023 | 68.77 | 69.20 | 68.03 | 68.45 | 176,740 | +0.35(+0.51%) |
Dec 18, 2023 | 67.92 | 68.16 | 67.13 | 68.10 | 149,027 | +0.53(+0.78%) |
Dec 15, 2023 | 68.71 | 69.58 | 67.40 | 67.57 | 377,797 | -0.77(-1.12%) |
Dec 14, 2023 | 69.73 | 69.73 | 68.08 | 68.34 | 244,894 | -0.42(-0.61%) |
Dec 13, 2023 | 68.47 | 68.80 | 67.38 | 68.75 | 191,158 | +0.00(+0.00%) |
Dec 12, 2023 | 69.54 | 70.21 | 67.73 | 68.75 | 106,779 | -0.43(-0.62%) |
Dec 11, 2023 | 68.46 | 69.52 | 68.44 | 69.18 | 95,307 | +0.84(+1.23%) |
Dec 08, 2023 | 68.61 | 68.72 | 67.87 | 68.34 | 129,128 | +0.08(+0.12%) |
Dec 07, 2023 | 67.98 | 68.65 | 66.54 | 68.26 | 109,596 | +0.42(+0.61%) |
Dec 06, 2023 | 68.79 | 69.81 | 67.50 | 67.84 | 94,077 | -0.95(-1.38%) |
Dec 05, 2023 | 70.41 | 70.41 | 68.61 | 68.79 | 98,891 | -1.44(-2.06%) |
Dec 04, 2023 | 68.05 | 70.37 | 68.02 | 70.24 | 136,063 | +1.98(+2.90%) |
Dec 01, 2023 | 68.27 | 68.71 | 66.57 | 68.26 | 162,109 | -0.70(-1.02%) |
Nov 30, 2023 | 68.67 | 70.12 | 68.33 | 68.96 | 191,246 | +0.30(+0.43%) |
Nov 29, 2023 | 67.84 | 68.72 | 67.75 | 68.67 | 137,096 | +1.43(+2.13%) |
Nov 28, 2023 | 67.40 | 67.65 | 66.58 | 67.23 | 114,571 | -0.32(-0.47%) |
Nov 27, 2023 | 65.95 | 67.65 | 65.75 | 67.55 | 182,797 | +1.19(+1.79%) |
Nov 24, 2023 | 65.07 | 66.37 | 64.61 | 66.36 | 61,968 | +1.13(+1.73%) |
Nov 22, 2023 | 65.11 | 66.31 | 64.86 | 65.23 | 61,450 | +0.41(+0.63%) |
Nov 21, 2023 | 65.06 | 66.01 | 64.82 | 64.83 | 68,277 | -0.80(-1.22%) |
Nov 20, 2023 | 64.55 | 65.63 | 64.07 | 65.63 | 89,084 | +1.07(+1.66%) |
Nov 17, 2023 | 64.76 | 65.42 | 64.34 | 64.56 | 108,065 | +0.31(+0.48%) |
Nov 16, 2023 | 63.76 | 64.41 | 63.33 | 64.25 | 67,279 | -0.07(-0.11%) |
Nov 15, 2023 | 64.50 | 65.72 | 63.91 | 64.32 | 92,442 | -0.18(-0.28%) |
Nov 14, 2023 | 62.64 | 64.50 | 62.47 | 64.50 | 102,790 | +2.89(+4.69%) |
Nov 13, 2023 | 61.23 | 63.28 | 61.23 | 61.61 | 96,234 | -0.07(-0.11%) |
Nov 10, 2023 | 61.34 | 62.31 | 60.02 | 61.68 | 65,087 | +0.19(+0.31%) |
Nov 09, 2023 | 61.37 | 61.85 | 60.66 | 61.49 | 91,742 | +0.64(+1.06%) |
Nov 08, 2023 | 60.71 | 61.03 | 60.12 | 60.85 | 83,151 | +0.14(+0.23%) |
Nov 07, 2023 | 61.86 | 61.86 | 60.65 | 60.71 | 77,405 | -1.27(-2.04%) |
Nov 06, 2023 | 60.47 | 62.06 | 60.07 | 61.98 | 76,483 | +1.10(+1.80%) |
Nov 03, 2023 | 60.63 | 61.47 | 59.72 | 60.88 | 90,363 | +0.99(+1.65%) |
Nov 02, 2023 | 60.06 | 60.50 | 59.34 | 59.89 | 72,319 | -0.23(-0.38%) |
Nov 01, 2023 | 59.81 | 60.43 | 58.51 | 60.12 | 150,588 | -0.28(-0.46%) |
Oct 31, 2023 | 58.70 | 61.85 | 57.46 | 60.39 | 198,379 | +4.76(+8.55%) |
Oct 30, 2023 | 56.84 | 56.92 | 55.48 | 55.63 | 168,632 | -0.48(-0.85%) |
Oct 27, 2023 | 56.04 | 56.70 | 55.49 | 56.11 | 86,970 | -0.23(-0.40%) |
Oct 26, 2023 | 55.93 | 56.89 | 55.60 | 56.34 | 89,653 | +0.75(+1.35%) |
Oct 25, 2023 | 56.23 | 58.34 | 55.50 | 55.59 | 92,024 | -0.51(-0.92%) |
Oct 24, 2023 | 56.48 | 58.14 | 54.96 | 56.10 | 126,470 | -0.26(-0.46%) |
Oct 23, 2023 | 56.71 | 57.62 | 56.04 | 56.36 | 115,744 | -0.18(-0.32%) |
Oct 20, 2023 | 57.92 | 57.92 | 56.48 | 56.54 | 83,748 | -1.19(-2.06%) |
Oct 19, 2023 | 57.86 | 58.58 | 56.77 | 57.72 | 72,939 | -0.25(-0.43%) |
Oct 18, 2023 | 58.98 | 59.11 | 57.93 | 57.97 | 75,377 | -1.44(-2.43%) |
Oct 17, 2023 | 58.84 | 59.69 | 58.84 | 59.41 | 73,262 | +0.25(+0.42%) |
Oct 16, 2023 | 58.67 | 59.49 | 58.38 | 59.17 | 70,585 | +0.72(+1.24%) |
Oct 13, 2023 | 59.37 | 59.55 | 58.19 | 58.45 | 58,304 | -0.85(-1.44%) |
Oct 12, 2023 | 59.00 | 59.92 | 58.75 | 59.30 | 116,657 | +0.59(+1.01%) |
Oct 11, 2023 | 59.40 | 59.68 | 58.43 | 58.70 | 61,631 | -0.64(-1.08%) |
Oct 10, 2023 | 59.60 | 59.78 | 59.18 | 59.35 | 79,171 | +0.19(+0.32%) |
Oct 09, 2023 | 58.34 | 59.59 | 58.04 | 59.16 | 85,915 | +0.49(+0.84%) |
Oct 06, 2023 | 58.54 | 59.48 | 58.54 | 58.66 | 68,304 | -0.05(-0.08%) |
Oct 05, 2023 | 58.88 | 58.92 | 58.37 | 58.71 | 56,240 | -0.13(-0.22%) |
Oct 04, 2023 | 58.90 | 58.92 | 57.90 | 58.84 | 69,439 | +0.46(+0.78%) |
Oct 03, 2023 | 57.95 | 58.61 | 57.46 | 58.39 | 66,031 | +0.35(+0.60%) |
Oct 02, 2023 | 59.13 | 59.32 | 57.71 | 58.04 | 85,336 | -0.99(-1.68%) |
Sep 29, 2023 | 59.44 | 59.69 | 58.88 | 59.03 | 100,020 | -0.22(-0.37%) |
Sep 28, 2023 | 59.78 | 60.10 | 58.36 | 59.25 | 142,771 | -0.59(-0.99%) |
Sep 27, 2023 | 59.28 | 60.59 | 58.78 | 59.84 | 168,875 | +1.06(+1.80%) |
Sep 26, 2023 | 60.33 | 61.43 | 58.71 | 58.78 | 132,330 | -1.82(-3.00%) |
Sep 25, 2023 | 58.92 | 60.78 | 60.33 | 60.60 | 103,642 | +1.36(+2.29%) |
Sep 22, 2023 | 58.66 | 59.55 | 58.48 | 59.25 | 127,508 | +0.57(+0.98%) |
Sep 21, 2023 | 57.68 | 59.11 | 57.21 | 58.67 | 158,893 | +0.88(+1.52%) |
Sep 20, 2023 | 57.30 | 59.11 | 57.30 | 57.79 | 98,284 | +0.56(+0.99%) |
Sep 19, 2023 | 57.51 | 57.62 | 56.66 | 57.23 | 132,940 | -0.12(-0.21%) |
Sep 18, 2023 | 57.96 | 57.96 | 56.92 | 57.35 | 100,964 | -0.38(-0.65%) |
Sep 15, 2023 | 58.02 | 58.20 | 57.09 | 57.72 | 174,899 | -0.22(-0.38%) |
Sep 14, 2023 | 55.79 | 58.00 | 55.75 | 57.94 | 74,980 | +2.60(+4.70%) |
Sep 13, 2023 | 55.70 | 56.27 | 55.19 | 55.34 | 73,997 | -0.54(-0.97%) |
Sep 12, 2023 | 56.36 | 56.64 | 55.06 | 55.88 | 83,704 | -0.61(-1.08%) |
Sep 11, 2023 | 57.17 | 58.02 | 56.04 | 56.49 | 66,542 | -0.33(-0.59%) |
Sep 08, 2023 | 57.95 | 58.35 | 56.77 | 56.82 | 78,357 | -1.14(-1.97%) |
Sep 07, 2023 | 58.51 | 58.63 | 57.51 | 57.96 | 115,111 | -0.58(-0.99%) |
Sep 06, 2023 | 60.25 | 60.81 | 58.52 | 58.54 | 81,720 | -1.78(-2.95%) |
Sep 05, 2023 | 61.92 | 62.28 | 60.24 | 60.32 | 83,742 | -1.97(-3.16%) |