Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 77.96 | 78.81 | 77.78 | 78.57 | 942,873 | +1.19(+1.54%) |
May 16, 2024 | 77.23 | 78.28 | 76.89 | 77.38 | 863,509 | +0.54(+0.70%) |
May 15, 2024 | 76.77 | 77.10 | 75.82 | 76.84 | 741,020 | +0.10(+0.13%) |
May 14, 2024 | 76.45 | 77.28 | 75.52 | 76.74 | 1,149,445 | +0.65(+0.85%) |
May 13, 2024 | 76.49 | 77.17 | 75.95 | 76.09 | 903,664 | +0.36(+0.48%) |
May 10, 2024 | 74.59 | 75.78 | 74.54 | 75.73 | 795,914 | +1.14(+1.53%) |
May 09, 2024 | 74.74 | 75.01 | 73.97 | 74.59 | 868,814 | -0.07(-0.09%) |
May 08, 2024 | 74.25 | 74.92 | 73.66 | 74.66 | 1,117,004 | -0.11(-0.15%) |
May 07, 2024 | 75.07 | 75.95 | 74.45 | 74.77 | 1,459,057 | -0.23(-0.31%) |
May 06, 2024 | 74.13 | 75.54 | 73.46 | 75.00 | 1,677,509 | +1.32(+1.79%) |
May 03, 2024 | 72.09 | 74.00 | 71.15 | 73.68 | 2,076,372 | +1.68(+2.33%) |
May 02, 2024 | 71.40 | 74.03 | 69.96 | 72.00 | 4,309,279 | +7.71(+11.99%) |
May 01, 2024 | 65.82 | 66.37 | 64.02 | 64.29 | 2,007,312 | -1.74(-2.64%) |
Apr 30, 2024 | 67.50 | 67.50 | 65.86 | 66.03 | 1,694,576 | -1.47(-2.18%) |
Apr 29, 2024 | 66.98 | 68.03 | 66.40 | 67.50 | 2,411,512 | +0.52(+0.78%) |
Apr 26, 2024 | 65.88 | 68.03 | 65.19 | 66.98 | 1,904,901 | +1.08(+1.64%) |
Apr 25, 2024 | 65.54 | 66.05 | 65.07 | 65.90 | 1,801,565 | +0.31(+0.47%) |
Apr 24, 2024 | 65.47 | 65.79 | 64.69 | 65.59 | 1,536,665 | +0.10(+0.15%) |
Apr 23, 2024 | 65.28 | 65.92 | 64.31 | 65.49 | 1,090,303 | +0.06(+0.09%) |
Apr 22, 2024 | 65.30 | 66.18 | 64.83 | 65.43 | 1,724,546 | +0.28(+0.43%) |
Apr 19, 2024 | 63.22 | 65.20 | 63.16 | 65.15 | 1,366,723 | +2.05(+3.25%) |
Apr 18, 2024 | 62.88 | 63.79 | 62.72 | 63.10 | 1,116,493 | +0.68(+1.09%) |
Apr 17, 2024 | 62.90 | 62.90 | 61.71 | 62.42 | 1,015,611 | +0.13(+0.21%) |
Apr 16, 2024 | 61.68 | 62.73 | 61.61 | 62.29 | 894,991 | -0.03(-0.05%) |
Apr 15, 2024 | 63.16 | 63.42 | 62.24 | 62.32 | 828,070 | -0.18(-0.29%) |
Apr 12, 2024 | 64.04 | 64.10 | 61.75 | 62.50 | 1,200,694 | -1.90(-2.95%) |
Apr 11, 2024 | 64.66 | 64.73 | 63.51 | 64.40 | 887,508 | +0.41(+0.64%) |
Apr 10, 2024 | 62.34 | 64.22 | 62.05 | 63.99 | 1,211,571 | +0.93(+1.47%) |
Apr 09, 2024 | 63.88 | 63.88 | 62.72 | 63.06 | 942,760 | -0.45(-0.71%) |
Apr 08, 2024 | 62.99 | 63.97 | 62.90 | 63.51 | 951,537 | +0.05(+0.08%) |
Apr 05, 2024 | 62.83 | 63.53 | 62.58 | 63.46 | 948,061 | +0.89(+1.42%) |
Apr 04, 2024 | 63.35 | 63.40 | 62.03 | 62.57 | 1,041,750 | -0.72(-1.14%) |
Apr 03, 2024 | 63.87 | 63.96 | 62.89 | 63.29 | 1,380,034 | -0.51(-0.80%) |
Apr 02, 2024 | 63.26 | 64.06 | 62.96 | 63.80 | 1,074,256 | +0.19(+0.30%) |
Apr 01, 2024 | 64.57 | 64.57 | 63.49 | 63.61 | 1,360,290 | -0.87(-1.35%) |
Mar 28, 2024 | 64.13 | 64.54 | 64.52 | 64.48 | 921,141 | +0.44(+0.69%) |
Mar 27, 2024 | 64.30 | 64.35 | 63.03 | 64.04 | 1,050,224 | +0.13(+0.20%) |
Mar 26, 2024 | 63.72 | 64.16 | 63.57 | 63.91 | 965,737 | +0.48(+0.76%) |
Mar 25, 2024 | 64.03 | 64.97 | 63.35 | 63.43 | 2,353,472 | -0.16(-0.25%) |
Mar 22, 2024 | 62.03 | 63.65 | 62.03 | 63.59 | 1,080,029 | +1.27(+2.04%) |
Mar 21, 2024 | 62.53 | 62.66 | 62.01 | 62.32 | 1,025,168 | +0.03(+0.05%) |
Mar 20, 2024 | 60.80 | 62.47 | 60.46 | 62.29 | 1,515,657 | +1.14(+1.86%) |
Mar 19, 2024 | 62.29 | 62.47 | 61.01 | 61.15 | 2,041,183 | -2.18(-3.44%) |
Mar 18, 2024 | 63.56 | 64.35 | 63.09 | 63.33 | 1,136,647 | -1.20(-1.86%) |
Mar 15, 2024 | 62.47 | 64.82 | 62.47 | 64.53 | 2,141,355 | +1.40(+2.22%) |
Mar 14, 2024 | 63.28 | 63.77 | 62.53 | 63.13 | 1,834,786 | +0.04(+0.06%) |
Mar 13, 2024 | 62.40 | 63.23 | 62.31 | 63.09 | 1,641,941 | +0.38(+0.61%) |
Mar 12, 2024 | 62.40 | 63.67 | 62.40 | 62.71 | 979,557 | +0.16(+0.26%) |
Mar 11, 2024 | 63.35 | 63.49 | 61.65 | 62.55 | 1,575,503 | -0.80(-1.26%) |
Mar 08, 2024 | 63.14 | 63.44 | 62.50 | 63.35 | 933,622 | +0.04(+0.06%) |
Mar 07, 2024 | 63.72 | 64.61 | 62.99 | 63.31 | 1,015,427 | -0.03(-0.05%) |
Mar 06, 2024 | 63.75 | 63.91 | 63.00 | 63.34 | 799,967 | +0.46(+0.73%) |
Mar 05, 2024 | 63.62 | 64.52 | 62.82 | 62.88 | 1,187,662 | -0.70(-1.10%) |
Mar 04, 2024 | 63.74 | 65.53 | 63.42 | 63.58 | 1,576,226 | +0.19(+0.30%) |
Mar 01, 2024 | 62.35 | 63.48 | 61.92 | 63.39 | 1,120,699 | +0.95(+1.52%) |
Feb 29, 2024 | 61.85 | 62.60 | 61.34 | 62.44 | 2,630,413 | +0.58(+0.94%) |
Feb 28, 2024 | 60.97 | 62.34 | 60.71 | 61.86 | 1,240,405 | +0.92(+1.51%) |
Feb 27, 2024 | 61.54 | 62.05 | 60.84 | 60.94 | 1,681,060 | +0.60(+0.99%) |
Feb 26, 2024 | 59.44 | 60.93 | 59.13 | 60.34 | 4,168,963 | +0.71(+1.19%) |
Feb 23, 2024 | 57.16 | 60.00 | 55.61 | 59.63 | 3,676,999 | +5.87(+10.92%) |
Feb 22, 2024 | 52.57 | 53.91 | 52.57 | 53.76 | 1,869,942 | +1.13(+2.15%) |
Feb 21, 2024 | 53.07 | 53.23 | 52.24 | 52.63 | 1,315,339 | -0.44(-0.83%) |
Feb 20, 2024 | 53.20 | 53.60 | 52.85 | 53.07 | 1,120,257 | +0.22(+0.42%) |
Feb 16, 2024 | 52.79 | 53.21 | 52.06 | 52.85 | 992,249 | +0.22(+0.42%) |
Feb 15, 2024 | 52.30 | 52.83 | 52.04 | 52.63 | 1,249,113 | +0.66(+1.27%) |
Feb 14, 2024 | 51.60 | 52.07 | 51.25 | 51.97 | 1,093,924 | +0.74(+1.44%) |
Feb 13, 2024 | 51.76 | 52.10 | 50.89 | 51.23 | 1,097,867 | -0.94(-1.80%) |
Feb 12, 2024 | 51.29 | 52.40 | 51.29 | 52.17 | 1,105,887 | +0.99(+1.93%) |
Feb 09, 2024 | 50.73 | 51.39 | 50.49 | 51.18 | 1,033,691 | +0.42(+0.83%) |
Feb 08, 2024 | 50.20 | 50.90 | 50.12 | 50.76 | 1,226,840 | +0.81(+1.62%) |
Feb 07, 2024 | 51.03 | 51.12 | 49.80 | 49.95 | 1,404,546 | -0.79(-1.56%) |
Feb 06, 2024 | 51.22 | 51.22 | 50.25 | 50.74 | 1,290,199 | -0.48(-0.94%) |
Feb 05, 2024 | 51.40 | 51.64 | 51.01 | 51.22 | 864,557 | -0.24(-0.47%) |
Feb 02, 2024 | 51.50 | 51.72 | 50.99 | 51.46 | 785,596 | -0.14(-0.27%) |
Feb 01, 2024 | 50.53 | 51.60 | 50.28 | 51.60 | 834,173 | +1.23(+2.44%) |
Jan 31, 2024 | 51.28 | 51.42 | 50.24 | 50.37 | 935,097 | -0.71(-1.39%) |
Jan 30, 2024 | 50.24 | 51.22 | 50.05 | 51.08 | 875,510 | +0.71(+1.41%) |
Jan 29, 2024 | 49.75 | 50.42 | 49.73 | 50.37 | 1,128,498 | +0.62(+1.25%) |
Jan 26, 2024 | 49.81 | 50.14 | 49.49 | 49.75 | 657,870 | -0.09(-0.18%) |
Jan 25, 2024 | 49.45 | 50.14 | 49.35 | 49.84 | 1,330,920 | +0.75(+1.53%) |
Jan 24, 2024 | 51.18 | 51.33 | 48.98 | 49.09 | 1,491,125 | -1.96(-3.84%) |
Jan 23, 2024 | 51.81 | 51.94 | 50.95 | 51.05 | 1,304,626 | -0.67(-1.30%) |
Jan 22, 2024 | 51.96 | 52.02 | 51.51 | 51.72 | 1,129,162 | +0.10(+0.19%) |
Jan 19, 2024 | 51.71 | 51.74 | 50.85 | 51.62 | 1,118,667 | +0.03(+0.06%) |
Jan 18, 2024 | 51.29 | 51.64 | 50.84 | 51.59 | 930,892 | +0.22(+0.43%) |
Jan 17, 2024 | 50.84 | 51.52 | 50.74 | 51.37 | 864,566 | +0.47(+0.92%) |
Jan 16, 2024 | 50.27 | 51.32 | 50.27 | 50.90 | 1,124,051 | +0.77(+1.54%) |
Jan 12, 2024 | 49.77 | 50.17 | 49.50 | 50.13 | 715,398 | +0.63(+1.27%) |
Jan 11, 2024 | 49.35 | 49.51 | 49.00 | 49.50 | 954,883 | +0.00(+0.00%) |
Jan 10, 2024 | 49.28 | 49.84 | 49.28 | 49.50 | 968,069 | +0.28(+0.57%) |
Jan 09, 2024 | 49.59 | 49.59 | 48.73 | 49.22 | 1,018,764 | -0.50(-1.01%) |
Jan 08, 2024 | 49.18 | 49.74 | 48.60 | 49.72 | 915,245 | +0.52(+1.06%) |
Jan 05, 2024 | 48.99 | 49.66 | 48.81 | 49.20 | 1,160,450 | +0.19(+0.39%) |
Jan 04, 2024 | 48.89 | 49.16 | 48.49 | 49.01 | 1,297,156 | +1.15(+2.40%) |
Jan 03, 2024 | 49.27 | 49.40 | 47.84 | 47.86 | 1,595,374 | -1.18(-2.41%) |
Jan 02, 2024 | 47.96 | 49.55 | 47.82 | 49.04 | 1,770,756 | +0.93(+1.93%) |
Dec 29, 2023 | 47.83 | 48.36 | 47.63 | 48.11 | 1,061,372 | +0.30(+0.63%) |
Dec 28, 2023 | 47.86 | 48.21 | 47.76 | 47.81 | 748,365 | -0.27(-0.56%) |
Dec 27, 2023 | 48.19 | 48.63 | 47.84 | 48.08 | 1,438,779 | +0.15(+0.31%) |
Dec 26, 2023 | 48.81 | 48.81 | 47.93 | 47.93 | 981,736 | -0.90(-1.84%) |
Dec 22, 2023 | 48.81 | 49.35 | 48.50 | 48.83 | 919,814 | +0.18(+0.37%) |
Dec 21, 2023 | 47.91 | 48.66 | 47.91 | 48.65 | 663,334 | +0.76(+1.59%) |
Dec 20, 2023 | 48.12 | 48.62 | 47.73 | 47.89 | 1,093,419 | -0.31(-0.64%) |
Dec 19, 2023 | 48.25 | 48.74 | 47.65 | 48.20 | 1,247,566 | -0.11(-0.23%) |
Dec 18, 2023 | 48.33 | 48.71 | 48.07 | 48.31 | 1,279,769 | +0.03(+0.06%) |
Dec 15, 2023 | 47.70 | 48.54 | 47.48 | 48.28 | 1,852,382 | +0.86(+1.81%) |
Dec 14, 2023 | 49.07 | 49.26 | 46.74 | 47.42 | 2,309,908 | -1.44(-2.95%) |
Dec 13, 2023 | 47.10 | 48.87 | 47.05 | 48.86 | 1,532,138 | +1.75(+3.71%) |
Dec 12, 2023 | 47.57 | 48.00 | 47.01 | 47.11 | 1,496,477 | +0.58(+1.25%) |
Dec 11, 2023 | 46.52 | 46.54 | 45.88 | 46.53 | 1,379,695 | +0.51(+1.11%) |
Dec 08, 2023 | 46.19 | 46.53 | 45.76 | 46.02 | 860,011 | -0.23(-0.50%) |
Dec 07, 2023 | 45.84 | 46.25 | 45.30 | 46.25 | 1,463,950 | +0.71(+1.56%) |
Dec 06, 2023 | 45.22 | 46.05 | 44.73 | 45.54 | 1,404,737 | +0.24(+0.53%) |
Dec 05, 2023 | 45.49 | 46.07 | 45.24 | 45.30 | 2,079,711 | -0.12(-0.26%) |
Dec 04, 2023 | 44.02 | 45.49 | 44.02 | 45.42 | 1,684,981 | +1.50(+3.42%) |