Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 82.26 | 82.89 | 81.25 | 81.92 | 4,131,697 | -0.96(-1.16%) |
May 16, 2024 | 85.89 | 86.21 | 82.65 | 82.88 | 4,119,460 | -2.76(-3.22%) |
May 15, 2024 | 82.19 | 85.86 | 82.19 | 85.64 | 7,391,732 | +3.09(+3.74%) |
May 14, 2024 | 81.73 | 83.32 | 81.66 | 82.55 | 7,261,766 | +0.43(+0.52%) |
May 13, 2024 | 82.86 | 83.83 | 81.97 | 82.12 | 3,959,453 | -1.65(-1.97%) |
May 10, 2024 | 84.09 | 85.32 | 83.26 | 83.77 | 5,060,569 | +3.45(+4.30%) |
May 09, 2024 | 80.28 | 80.89 | 79.81 | 80.32 | 2,874,447 | +0.54(+0.68%) |
May 08, 2024 | 79.67 | 80.25 | 79.41 | 79.78 | 2,367,712 | -1.17(-1.45%) |
May 07, 2024 | 81.88 | 81.92 | 80.02 | 80.95 | 2,709,860 | -1.17(-1.42%) |
May 06, 2024 | 81.48 | 82.18 | 81.03 | 82.12 | 1,916,031 | +1.68(+2.09%) |
May 03, 2024 | 80.23 | 80.92 | 80.08 | 80.44 | 2,535,535 | +0.89(+1.12%) |
May 02, 2024 | 77.88 | 79.85 | 77.36 | 79.55 | 2,727,151 | +2.40(+3.11%) |
May 01, 2024 | 78.02 | 78.26 | 76.82 | 77.15 | 2,530,105 | -0.27(-0.35%) |
Apr 30, 2024 | 79.11 | 79.18 | 77.27 | 77.42 | 2,886,999 | -1.44(-1.83%) |
Apr 29, 2024 | 79.64 | 79.78 | 78.64 | 78.86 | 2,468,175 | +0.31(+0.39%) |
Apr 26, 2024 | 78.17 | 79.00 | 78.00 | 78.55 | 2,298,922 | +1.35(+1.75%) |
Apr 25, 2024 | 76.52 | 77.59 | 76.11 | 77.20 | 4,082,165 | -0.43(-0.55%) |
Apr 24, 2024 | 78.50 | 78.90 | 76.44 | 77.63 | 3,007,215 | -1.16(-1.47%) |
Apr 23, 2024 | 77.84 | 78.99 | 77.58 | 78.79 | 2,140,633 | +1.19(+1.53%) |
Apr 22, 2024 | 76.88 | 78.15 | 76.30 | 77.60 | 3,048,333 | +0.55(+0.71%) |
Apr 19, 2024 | 77.53 | 78.06 | 76.55 | 77.05 | 3,030,480 | -0.09(-0.12%) |
Apr 18, 2024 | 78.47 | 78.58 | 76.22 | 77.14 | 4,116,824 | -1.38(-1.76%) |
Apr 17, 2024 | 80.40 | 80.40 | 78.28 | 78.52 | 2,361,580 | -0.65(-0.82%) |
Apr 16, 2024 | 80.38 | 80.59 | 79.08 | 79.17 | 4,216,335 | -1.14(-1.42%) |
Apr 15, 2024 | 83.46 | 83.83 | 80.17 | 80.31 | 3,183,429 | -2.13(-2.58%) |
Apr 12, 2024 | 83.09 | 83.77 | 81.91 | 82.44 | 3,517,505 | -1.02(-1.22%) |
Apr 11, 2024 | 82.85 | 83.70 | 82.80 | 83.46 | 2,780,713 | +0.01(+0.01%) |
Apr 10, 2024 | 81.82 | 83.67 | 81.43 | 83.45 | 3,369,841 | -0.53(-0.63%) |
Apr 09, 2024 | 84.60 | 85.00 | 82.95 | 83.98 | 3,527,521 | -1.71(-2.00%) |
Apr 08, 2024 | 86.22 | 86.67 | 85.36 | 85.69 | 2,577,579 | -0.71(-0.82%) |
Apr 05, 2024 | 84.61 | 86.56 | 84.47 | 86.40 | 2,429,696 | +1.93(+2.28%) |
Apr 04, 2024 | 84.91 | 85.74 | 84.09 | 84.47 | 2,989,833 | -1.02(-1.19%) |
Apr 03, 2024 | 83.77 | 85.61 | 83.67 | 85.49 | 2,919,812 | +1.10(+1.30%) |
Apr 02, 2024 | 83.30 | 84.55 | 83.06 | 84.39 | 2,993,256 | -0.47(-0.55%) |
Apr 01, 2024 | 86.43 | 86.63 | 84.81 | 84.86 | 1,674,736 | -1.40(-1.62%) |
Mar 28, 2024 | 85.97 | 86.74 | 85.62 | 86.26 | 2,496,535 | +0.24(+0.28%) |
Mar 27, 2024 | 87.97 | 88.00 | 85.50 | 86.02 | 2,354,962 | -1.18(-1.35%) |
Mar 26, 2024 | 86.95 | 87.58 | 86.77 | 87.20 | 2,692,443 | +0.26(+0.30%) |
Mar 25, 2024 | 86.52 | 87.33 | 86.30 | 86.94 | 3,479,581 | +0.60(+0.69%) |
Mar 22, 2024 | 85.46 | 86.39 | 85.19 | 86.34 | 3,271,316 | +0.58(+0.68%) |
Mar 21, 2024 | 85.40 | 86.12 | 85.03 | 85.76 | 3,454,871 | -0.31(-0.36%) |
Mar 20, 2024 | 84.92 | 86.20 | 84.84 | 86.07 | 2,784,740 | +1.23(+1.45%) |
Mar 19, 2024 | 83.78 | 85.20 | 83.75 | 84.84 | 3,837,652 | +0.56(+0.66%) |
Mar 18, 2024 | 83.83 | 84.81 | 83.80 | 84.28 | 3,223,020 | +0.88(+1.06%) |
Mar 15, 2024 | 84.27 | 84.62 | 83.19 | 83.40 | 2,761,361 | -1.16(-1.37%) |
Mar 14, 2024 | 84.47 | 84.91 | 84.05 | 84.56 | 2,247,231 | +0.20(+0.24%) |
Mar 13, 2024 | 84.08 | 84.53 | 83.63 | 84.36 | 2,559,307 | +0.83(+0.99%) |
Mar 12, 2024 | 81.57 | 83.71 | 81.52 | 83.53 | 4,129,753 | +1.58(+1.93%) |
Mar 11, 2024 | 80.98 | 82.18 | 79.80 | 81.95 | 4,767,590 | +1.12(+1.38%) |
Mar 08, 2024 | 82.51 | 82.99 | 80.80 | 80.83 | 3,434,656 | -1.37(-1.67%) |
Mar 07, 2024 | 82.36 | 82.62 | 81.83 | 82.21 | 3,618,630 | +0.00(+0.00%) |
Mar 06, 2024 | 81.95 | 82.56 | 81.62 | 82.21 | 4,775,620 | +0.93(+1.14%) |
Mar 05, 2024 | 82.36 | 82.87 | 81.07 | 81.28 | 4,689,618 | -1.90(-2.29%) |
Mar 04, 2024 | 81.22 | 84.30 | 81.17 | 83.18 | 7,390,823 | -0.07(-0.08%) |
Mar 01, 2024 | 83.31 | 83.72 | 82.51 | 83.25 | 4,252,188 | -0.71(-0.84%) |
Feb 29, 2024 | 83.22 | 84.17 | 81.26 | 83.96 | 8,597,099 | +4.97(+6.29%) |
Feb 28, 2024 | 78.00 | 78.99 | 77.47 | 78.99 | 5,562,926 | +0.95(+1.21%) |
Feb 27, 2024 | 78.70 | 78.84 | 77.72 | 78.05 | 3,873,382 | -1.05(-1.32%) |
Feb 26, 2024 | 78.68 | 79.18 | 78.48 | 79.09 | 2,786,202 | +0.30(+0.38%) |
Feb 23, 2024 | 78.47 | 79.08 | 78.14 | 78.79 | 2,760,436 | +0.95(+1.22%) |
Feb 22, 2024 | 77.22 | 78.17 | 77.10 | 77.85 | 5,438,384 | +0.49(+0.63%) |
Feb 21, 2024 | 77.62 | 78.38 | 76.64 | 77.36 | 4,109,956 | +0.10(+0.13%) |
Feb 20, 2024 | 78.35 | 78.35 | 76.84 | 77.26 | 3,773,332 | -0.01(-0.01%) |
Feb 16, 2024 | 76.56 | 77.64 | 76.01 | 77.27 | 3,287,837 | +1.43(+1.89%) |
Feb 15, 2024 | 74.99 | 75.94 | 74.80 | 75.84 | 4,445,382 | +1.39(+1.87%) |
Feb 14, 2024 | 73.02 | 74.57 | 72.97 | 74.44 | 3,674,629 | +2.32(+3.22%) |
Feb 13, 2024 | 72.23 | 72.77 | 71.55 | 72.12 | 3,182,862 | -1.41(-1.92%) |
Feb 12, 2024 | 73.33 | 74.06 | 73.20 | 73.53 | 2,940,447 | +0.05(+0.07%) |
Feb 09, 2024 | 74.64 | 74.73 | 73.20 | 73.49 | 3,641,720 | -0.86(-1.15%) |
Feb 08, 2024 | 74.08 | 75.06 | 73.88 | 74.34 | 4,021,214 | -0.06(-0.08%) |
Feb 07, 2024 | 72.93 | 74.43 | 72.93 | 74.40 | 4,107,329 | +1.31(+1.80%) |
Feb 06, 2024 | 72.56 | 73.24 | 72.42 | 73.09 | 3,088,860 | +0.79(+1.09%) |
Feb 05, 2024 | 72.45 | 72.61 | 71.55 | 72.30 | 3,900,882 | -0.63(-0.86%) |
Feb 02, 2024 | 71.81 | 73.22 | 71.81 | 72.93 | 3,318,377 | +0.03(+0.04%) |
Feb 01, 2024 | 71.71 | 73.07 | 70.89 | 72.90 | 3,539,483 | +1.43(+2.01%) |
Jan 31, 2024 | 71.41 | 72.39 | 71.15 | 71.46 | 3,962,893 | -0.38(-0.53%) |
Jan 30, 2024 | 70.73 | 72.23 | 70.54 | 71.84 | 4,945,039 | +1.41(+2.01%) |
Jan 29, 2024 | 69.66 | 70.46 | 69.62 | 70.43 | 5,203,516 | +0.77(+1.10%) |
Jan 26, 2024 | 70.21 | 70.83 | 69.44 | 69.66 | 3,992,529 | -0.96(-1.35%) |
Jan 25, 2024 | 68.95 | 70.63 | 68.48 | 70.62 | 4,300,347 | +1.79(+2.60%) |
Jan 24, 2024 | 70.21 | 70.21 | 68.45 | 68.82 | 3,136,379 | -0.20(-0.29%) |
Jan 23, 2024 | 68.97 | 69.13 | 67.87 | 69.02 | 3,552,385 | -0.95(-1.35%) |
Jan 22, 2024 | 69.69 | 70.40 | 69.66 | 69.97 | 2,760,236 | +0.40(+0.57%) |
Jan 19, 2024 | 69.21 | 69.58 | 68.27 | 69.57 | 3,603,512 | +0.58(+0.84%) |
Jan 18, 2024 | 68.22 | 69.26 | 67.87 | 68.99 | 5,339,190 | +1.23(+1.82%) |
Jan 17, 2024 | 66.15 | 67.96 | 66.14 | 67.76 | 3,169,243 | +0.75(+1.11%) |
Jan 16, 2024 | 67.41 | 68.00 | 66.69 | 67.01 | 2,925,427 | -1.37(-2.01%) |
Jan 12, 2024 | 68.95 | 68.96 | 68.26 | 68.39 | 2,116,069 | -0.05(-0.07%) |
Jan 11, 2024 | 68.89 | 69.30 | 68.21 | 68.44 | 4,497,660 | -0.60(-0.87%) |
Jan 10, 2024 | 68.61 | 69.04 | 68.53 | 69.03 | 4,239,358 | +0.23(+0.33%) |
Jan 09, 2024 | 67.55 | 68.94 | 67.55 | 68.80 | 4,619,793 | +0.19(+0.28%) |
Jan 08, 2024 | 67.36 | 68.65 | 67.00 | 68.62 | 2,769,649 | +2.02(+3.04%) |
Jan 05, 2024 | 65.51 | 67.00 | 65.47 | 66.59 | 3,415,274 | +0.68(+1.03%) |
Jan 04, 2024 | 66.12 | 66.62 | 65.57 | 65.92 | 5,034,974 | -0.15(-0.23%) |
Jan 03, 2024 | 66.49 | 66.57 | 65.64 | 66.07 | 4,003,560 | -1.93(-2.84%) |
Jan 02, 2024 | 67.92 | 68.61 | 67.66 | 68.00 | 3,019,475 | -0.88(-1.27%) |
Dec 29, 2023 | 68.63 | 69.18 | 68.63 | 68.87 | 1,546,992 | +0.24(+0.35%) |
Dec 28, 2023 | 68.71 | 69.01 | 68.43 | 68.64 | 1,783,862 | -0.11(-0.16%) |
Dec 27, 2023 | 68.25 | 68.87 | 68.20 | 68.74 | 1,513,711 | +0.17(+0.25%) |
Dec 26, 2023 | 67.97 | 68.67 | 67.93 | 68.58 | 2,156,828 | +0.59(+0.86%) |
Dec 22, 2023 | 68.26 | 68.49 | 67.72 | 67.99 | 3,446,361 | -0.02(-0.03%) |
Dec 21, 2023 | 67.95 | 68.08 | 67.42 | 68.01 | 3,952,217 | +1.20(+1.80%) |
Dec 20, 2023 | 67.68 | 68.02 | 66.78 | 66.80 | 3,121,117 | -1.19(-1.74%) |
Dec 19, 2023 | 67.38 | 68.03 | 67.04 | 67.99 | 3,798,570 | +1.49(+2.25%) |
Dec 18, 2023 | 66.71 | 66.85 | 65.63 | 66.49 | 3,065,562 | -0.13(-0.19%) |
Dec 15, 2023 | 67.22 | 67.42 | 66.52 | 66.62 | 4,377,570 | -0.34(-0.51%) |
Dec 14, 2023 | 66.96 | 67.99 | 66.79 | 66.96 | 3,510,824 | +3.00(+4.69%) |
Dec 13, 2023 | 62.84 | 64.04 | 62.58 | 63.96 | 5,066,531 | +1.44(+2.30%) |
Dec 12, 2023 | 62.31 | 62.71 | 61.98 | 62.53 | 5,699,799 | +0.28(+0.44%) |
Dec 11, 2023 | 62.16 | 62.70 | 62.05 | 62.25 | 5,077,563 | +0.37(+0.60%) |
Dec 08, 2023 | 60.71 | 62.07 | 60.71 | 61.88 | 3,031,228 | +0.91(+1.50%) |
Dec 07, 2023 | 60.07 | 60.96 | 59.83 | 60.96 | 2,661,376 | +0.99(+1.65%) |
Dec 06, 2023 | 60.74 | 61.12 | 59.92 | 59.97 | 2,622,364 | -0.13(-0.22%) |
Dec 05, 2023 | 60.29 | 60.77 | 59.93 | 60.11 | 4,726,952 | +0.12(+0.21%) |
Dec 04, 2023 | 60.84 | 61.21 | 59.98 | 59.98 | 3,536,746 | -1.46(-2.37%) |
Dec 01, 2023 | 59.92 | 61.76 | 59.89 | 61.44 | 4,793,273 | +1.66(+2.77%) |
Nov 30, 2023 | 59.64 | 60.54 | 59.50 | 59.78 | 4,560,183 | +0.22(+0.37%) |
Nov 29, 2023 | 58.92 | 59.93 | 58.92 | 59.56 | 2,849,241 | +0.81(+1.38%) |
Nov 28, 2023 | 59.13 | 59.30 | 58.60 | 58.75 | 4,419,535 | -0.29(-0.48%) |
Nov 27, 2023 | 58.77 | 59.40 | 58.73 | 59.04 | 5,124,794 | +0.20(+0.34%) |
Nov 24, 2023 | 58.61 | 59.17 | 58.54 | 58.84 | 2,453,707 | +0.50(+0.87%) |
Nov 22, 2023 | 58.02 | 58.76 | 57.95 | 58.33 | 5,083,954 | +0.10(+0.16%) |
Nov 21, 2023 | 57.34 | 58.46 | 57.14 | 58.24 | 7,421,240 | +2.28(+4.07%) |
Nov 20, 2023 | 56.92 | 56.96 | 55.80 | 55.96 | 4,834,107 | -1.40(-2.44%) |
Nov 17, 2023 | 56.50 | 57.61 | 56.50 | 57.36 | 2,886,208 | +0.97(+1.72%) |
Nov 16, 2023 | 56.97 | 57.29 | 56.17 | 56.39 | 3,806,724 | +0.08(+0.14%) |
Nov 15, 2023 | 57.79 | 57.82 | 56.18 | 56.31 | 4,638,525 | -0.97(-1.70%) |
Nov 14, 2023 | 57.94 | 58.56 | 57.22 | 57.29 | 5,392,273 | +0.40(+0.70%) |
Nov 13, 2023 | 56.57 | 57.44 | 56.51 | 56.89 | 2,914,649 | -0.14(-0.25%) |
Nov 10, 2023 | 56.06 | 57.04 | 55.77 | 57.03 | 2,646,987 | +1.40(+2.52%) |
Nov 09, 2023 | 56.51 | 57.03 | 55.37 | 55.63 | 3,352,062 | -0.50(-0.90%) |
Nov 08, 2023 | 55.26 | 56.53 | 55.26 | 56.13 | 3,519,517 | +0.76(+1.38%) |
Nov 07, 2023 | 55.17 | 55.53 | 54.73 | 55.37 | 2,786,346 | +0.41(+0.75%) |
Nov 06, 2023 | 54.32 | 55.46 | 54.19 | 54.96 | 2,248,045 | +0.77(+1.42%) |
Nov 03, 2023 | 54.73 | 54.99 | 54.17 | 54.19 | 2,291,445 | +0.11(+0.21%) |
Nov 02, 2023 | 54.71 | 54.93 | 53.72 | 54.08 | 4,472,227 | +0.03(+0.05%) |
Nov 01, 2023 | 51.53 | 54.09 | 51.47 | 54.05 | 6,104,262 | +3.01(+5.90%) |
Oct 31, 2023 | 51.13 | 51.44 | 50.89 | 51.04 | 2,378,726 | +0.08(+0.15%) |
Oct 30, 2023 | 50.66 | 51.31 | 50.54 | 50.96 | 1,982,005 | +1.09(+2.18%) |
Oct 27, 2023 | 49.85 | 50.34 | 49.15 | 49.87 | 3,698,491 | +0.06(+0.11%) |
Oct 26, 2023 | 50.96 | 51.63 | 49.69 | 49.82 | 6,293,572 | -1.15(-2.26%) |
Oct 25, 2023 | 51.34 | 51.77 | 50.95 | 50.97 | 2,309,374 | -0.90(-1.73%) |
Oct 24, 2023 | 52.14 | 52.50 | 51.78 | 51.87 | 2,121,457 | -0.35(-0.68%) |
Oct 23, 2023 | 51.61 | 52.68 | 51.61 | 52.22 | 4,680,096 | -0.17(-0.33%) |
Oct 20, 2023 | 52.05 | 52.93 | 51.71 | 52.39 | 2,460,926 | +0.40(+0.77%) |
Oct 19, 2023 | 52.58 | 52.95 | 51.26 | 51.99 | 5,416,252 | -0.25(-0.48%) |
Oct 18, 2023 | 53.63 | 53.70 | 51.91 | 52.24 | 3,506,877 | -2.32(-4.26%) |
Oct 17, 2023 | 54.23 | 55.24 | 54.09 | 54.56 | 3,277,358 | -0.56(-1.02%) |
Oct 16, 2023 | 54.46 | 55.28 | 54.43 | 55.13 | 3,235,074 | +1.00(+1.84%) |
Oct 13, 2023 | 54.86 | 55.06 | 54.09 | 54.13 | 4,435,427 | -0.56(-1.02%) |
Oct 12, 2023 | 55.87 | 55.91 | 54.23 | 54.69 | 3,666,095 | -1.03(-1.86%) |
Oct 11, 2023 | 54.70 | 55.73 | 54.17 | 55.72 | 4,124,429 | +1.62(+2.99%) |
Oct 10, 2023 | 54.16 | 55.15 | 54.03 | 54.10 | 4,895,869 | +0.63(+1.18%) |
Oct 09, 2023 | 52.82 | 53.78 | 52.65 | 53.47 | 2,748,385 | +0.24(+0.44%) |
Oct 06, 2023 | 52.30 | 54.01 | 52.23 | 53.24 | 3,366,573 | +1.16(+2.22%) |
Oct 05, 2023 | 51.29 | 52.23 | 51.29 | 52.08 | 8,603,715 | +0.81(+1.58%) |
Oct 04, 2023 | 50.62 | 51.54 | 50.03 | 51.27 | 4,168,299 | +1.02(+2.02%) |
Oct 03, 2023 | 50.50 | 51.05 | 49.92 | 50.25 | 4,440,680 | -0.60(-1.18%) |