Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 73.00 | 73.44 | 72.61 | 73.05 | 1,494,642 | +0.28(+0.38%) |
May 16, 2024 | 74.11 | 74.27 | 72.66 | 72.77 | 2,396,023 | -1.57(-2.11%) |
May 15, 2024 | 72.13 | 74.66 | 72.13 | 74.34 | 1,618,908 | +3.79(+5.37%) |
May 14, 2024 | 70.87 | 71.12 | 70.21 | 70.55 | 915,531 | +0.45(+0.64%) |
May 13, 2024 | 70.02 | 70.38 | 69.66 | 70.10 | 1,327,976 | -0.04(-0.06%) |
May 10, 2024 | 70.31 | 70.53 | 69.89 | 70.14 | 685,995 | -0.14(-0.20%) |
May 09, 2024 | 69.48 | 70.56 | 69.27 | 70.28 | 1,299,044 | +0.91(+1.31%) |
May 08, 2024 | 68.79 | 69.47 | 68.33 | 69.37 | 1,782,669 | -0.14(-0.20%) |
May 07, 2024 | 70.08 | 70.33 | 69.39 | 69.51 | 986,929 | -0.27(-0.39%) |
May 06, 2024 | 69.40 | 70.12 | 68.94 | 69.78 | 1,752,304 | +1.25(+1.82%) |
May 03, 2024 | 67.63 | 69.87 | 67.63 | 68.53 | 1,922,791 | +2.66(+4.04%) |
May 02, 2024 | 66.13 | 66.31 | 64.98 | 65.87 | 776,300 | +0.47(+0.72%) |
May 01, 2024 | 64.57 | 67.12 | 64.19 | 65.40 | 864,492 | +0.88(+1.36%) |
Apr 30, 2024 | 65.05 | 65.63 | 64.50 | 64.53 | 934,652 | -1.36(-2.06%) |
Apr 29, 2024 | 65.83 | 66.55 | 65.34 | 65.88 | 661,982 | +0.52(+0.79%) |
Apr 26, 2024 | 64.70 | 66.03 | 64.45 | 65.36 | 720,013 | +1.33(+2.07%) |
Apr 25, 2024 | 63.10 | 64.27 | 62.15 | 64.04 | 893,097 | -0.52(-0.80%) |
Apr 24, 2024 | 65.22 | 65.96 | 64.14 | 64.56 | 801,836 | -0.82(-1.25%) |
Apr 23, 2024 | 62.94 | 65.52 | 62.59 | 65.37 | 1,066,438 | +2.91(+4.66%) |
Apr 22, 2024 | 61.39 | 62.76 | 60.93 | 62.47 | 1,240,582 | +1.65(+2.72%) |
Apr 19, 2024 | 60.78 | 61.88 | 60.60 | 60.81 | 1,719,939 | +0.62(+1.03%) |
Apr 18, 2024 | 62.59 | 62.69 | 60.04 | 60.19 | 1,195,559 | -0.51(-0.84%) |
Apr 17, 2024 | 62.26 | 62.36 | 60.36 | 60.70 | 888,748 | -0.91(-1.47%) |
Apr 16, 2024 | 61.81 | 62.21 | 61.04 | 61.61 | 869,878 | -1.31(-2.07%) |
Apr 15, 2024 | 64.22 | 64.56 | 62.63 | 62.91 | 1,068,636 | -0.96(-1.50%) |
Apr 12, 2024 | 63.96 | 64.08 | 63.27 | 63.87 | 697,645 | -0.71(-1.10%) |
Apr 11, 2024 | 64.12 | 64.78 | 63.63 | 64.58 | 780,357 | +1.06(+1.66%) |
Apr 10, 2024 | 64.19 | 64.49 | 62.73 | 63.52 | 1,243,413 | -3.28(-4.91%) |
Apr 09, 2024 | 67.04 | 67.22 | 65.58 | 66.80 | 943,826 | +0.59(+0.89%) |
Apr 08, 2024 | 67.39 | 67.57 | 65.94 | 66.21 | 792,679 | -0.91(-1.35%) |
Apr 05, 2024 | 66.07 | 67.42 | 66.07 | 67.12 | 822,966 | +0.94(+1.42%) |
Apr 04, 2024 | 68.82 | 68.82 | 66.03 | 66.18 | 1,123,690 | -1.75(-2.58%) |
Apr 03, 2024 | 67.16 | 68.02 | 67.01 | 67.94 | 755,334 | +0.48(+0.71%) |
Apr 02, 2024 | 68.55 | 68.73 | 66.76 | 67.46 | 1,212,106 | -2.16(-3.11%) |
Apr 01, 2024 | 70.78 | 71.08 | 69.29 | 69.62 | 622,494 | -1.01(-1.42%) |
Mar 28, 2024 | 69.49 | 70.59 | 70.58 | 70.63 | 1,645,143 | +1.32(+1.90%) |
Mar 27, 2024 | 68.66 | 69.36 | 67.88 | 69.31 | 699,560 | +1.38(+2.02%) |
Mar 26, 2024 | 68.25 | 68.81 | 67.84 | 67.94 | 769,881 | -0.22(-0.32%) |
Mar 25, 2024 | 67.84 | 68.76 | 67.42 | 68.15 | 1,491,528 | +0.00(+0.00%) |
Mar 22, 2024 | 68.63 | 68.80 | 67.72 | 68.15 | 1,293,937 | -0.22(-0.32%) |
Mar 21, 2024 | 71.13 | 71.74 | 68.26 | 68.37 | 2,557,538 | -1.27(-1.82%) |
Mar 20, 2024 | 67.98 | 70.03 | 67.27 | 69.64 | 1,300,606 | +1.65(+2.43%) |
Mar 19, 2024 | 66.67 | 68.20 | 66.40 | 67.99 | 763,608 | +1.17(+1.74%) |
Mar 18, 2024 | 68.24 | 68.35 | 65.68 | 66.82 | 1,377,387 | -0.84(-1.24%) |
Mar 15, 2024 | 65.76 | 67.69 | 65.57 | 67.66 | 3,208,437 | +1.01(+1.51%) |
Mar 14, 2024 | 68.61 | 69.49 | 65.95 | 66.65 | 1,509,709 | -3.27(-4.67%) |
Mar 13, 2024 | 69.34 | 70.65 | 69.34 | 69.92 | 1,141,332 | +0.81(+1.17%) |
Mar 12, 2024 | 68.06 | 69.42 | 67.49 | 69.11 | 1,000,918 | +0.26(+0.38%) |
Mar 11, 2024 | 68.96 | 69.22 | 68.09 | 68.85 | 882,455 | -0.35(-0.50%) |
Mar 08, 2024 | 70.10 | 70.63 | 68.51 | 69.20 | 730,487 | -0.42(-0.60%) |
Mar 07, 2024 | 68.92 | 70.45 | 68.62 | 69.62 | 1,294,358 | +1.45(+2.13%) |
Mar 06, 2024 | 68.03 | 68.58 | 67.44 | 68.16 | 916,530 | +0.91(+1.35%) |
Mar 05, 2024 | 67.58 | 68.94 | 67.02 | 67.26 | 1,094,363 | -0.36(-0.53%) |
Mar 04, 2024 | 68.41 | 69.33 | 67.57 | 67.62 | 1,080,294 | -0.38(-0.56%) |
Mar 01, 2024 | 66.22 | 68.03 | 65.71 | 68.00 | 1,000,653 | +1.80(+2.72%) |
Feb 29, 2024 | 64.22 | 66.41 | 64.22 | 66.19 | 1,611,916 | +2.46(+3.86%) |
Feb 28, 2024 | 63.28 | 64.06 | 62.99 | 63.73 | 934,025 | +0.26(+0.41%) |
Feb 27, 2024 | 63.69 | 64.37 | 62.98 | 63.47 | 939,450 | +0.28(+0.44%) |
Feb 26, 2024 | 63.38 | 63.69 | 62.94 | 63.19 | 578,509 | -0.23(-0.36%) |
Feb 23, 2024 | 62.84 | 63.97 | 62.82 | 63.42 | 738,131 | +0.91(+1.45%) |
Feb 22, 2024 | 62.06 | 62.76 | 62.00 | 62.52 | 762,263 | +0.72(+1.16%) |
Feb 21, 2024 | 62.14 | 62.54 | 61.08 | 61.80 | 975,210 | +0.33(+0.53%) |
Feb 20, 2024 | 60.11 | 61.50 | 60.06 | 61.47 | 1,055,201 | +0.42(+0.69%) |
Feb 16, 2024 | 61.69 | 62.30 | 61.03 | 61.05 | 947,636 | -1.79(-2.85%) |
Feb 15, 2024 | 61.89 | 63.00 | 61.47 | 62.84 | 1,160,486 | +1.38(+2.24%) |
Feb 14, 2024 | 61.25 | 61.85 | 60.34 | 61.47 | 1,075,941 | +1.27(+2.10%) |
Feb 13, 2024 | 60.17 | 61.05 | 59.78 | 60.20 | 1,218,747 | -3.04(-4.81%) |
Feb 12, 2024 | 60.80 | 63.59 | 60.80 | 63.24 | 1,278,859 | +2.56(+4.22%) |
Feb 09, 2024 | 60.39 | 61.18 | 60.03 | 60.68 | 884,117 | +0.24(+0.40%) |
Feb 08, 2024 | 59.90 | 60.52 | 59.54 | 60.44 | 862,355 | +0.69(+1.15%) |
Feb 07, 2024 | 59.40 | 60.38 | 59.25 | 59.76 | 896,773 | +0.74(+1.25%) |
Feb 06, 2024 | 58.77 | 59.17 | 58.07 | 59.02 | 1,444,972 | +0.43(+0.73%) |
Feb 05, 2024 | 58.43 | 59.16 | 57.75 | 58.59 | 1,371,284 | -0.91(-1.54%) |
Feb 02, 2024 | 58.97 | 60.20 | 58.28 | 59.50 | 1,170,913 | -0.89(-1.48%) |
Feb 01, 2024 | 60.00 | 60.87 | 58.74 | 60.40 | 1,101,295 | +1.22(+2.06%) |
Jan 31, 2024 | 59.83 | 60.86 | 59.07 | 59.18 | 1,238,975 | -0.78(-1.31%) |
Jan 30, 2024 | 60.26 | 60.97 | 59.80 | 59.96 | 1,387,526 | -0.27(-0.45%) |
Jan 29, 2024 | 59.07 | 60.24 | 58.93 | 60.23 | 1,212,812 | +1.14(+1.93%) |
Jan 26, 2024 | 59.39 | 59.99 | 58.74 | 59.09 | 894,432 | -0.26(-0.43%) |
Jan 25, 2024 | 58.93 | 59.39 | 58.42 | 59.35 | 1,640,201 | +1.35(+2.33%) |
Jan 24, 2024 | 59.53 | 59.68 | 57.65 | 57.99 | 1,429,628 | -0.94(-1.60%) |
Jan 23, 2024 | 61.04 | 61.42 | 58.55 | 58.94 | 1,974,716 | -3.59(-5.75%) |
Jan 22, 2024 | 61.57 | 62.55 | 61.22 | 62.53 | 1,282,537 | +1.63(+2.67%) |
Jan 19, 2024 | 60.97 | 61.21 | 60.11 | 60.90 | 806,512 | +0.21(+0.34%) |
Jan 18, 2024 | 61.12 | 61.35 | 59.87 | 60.70 | 1,090,712 | +1.09(+1.83%) |
Jan 17, 2024 | 59.09 | 59.75 | 59.04 | 59.60 | 698,181 | -0.20(-0.33%) |
Jan 16, 2024 | 59.68 | 60.01 | 59.07 | 59.80 | 1,046,771 | -0.41(-0.68%) |
Jan 12, 2024 | 62.31 | 62.36 | 59.44 | 60.21 | 1,721,283 | -1.78(-2.87%) |
Jan 11, 2024 | 60.42 | 62.40 | 60.15 | 61.99 | 3,361,811 | -0.77(-1.23%) |
Jan 10, 2024 | 62.02 | 63.56 | 62.02 | 62.76 | 2,338,988 | +0.66(+1.06%) |
Jan 09, 2024 | 61.66 | 62.46 | 61.58 | 62.11 | 1,103,330 | -0.22(-0.35%) |
Jan 08, 2024 | 61.32 | 62.37 | 60.84 | 62.32 | 1,004,630 | +1.42(+2.33%) |
Jan 05, 2024 | 60.18 | 61.70 | 60.18 | 60.90 | 822,942 | +0.43(+0.71%) |
Jan 04, 2024 | 59.78 | 60.73 | 59.42 | 60.48 | 1,031,805 | +0.59(+0.98%) |
Jan 03, 2024 | 60.52 | 60.76 | 59.64 | 59.89 | 840,637 | -1.72(-2.79%) |
Jan 02, 2024 | 61.23 | 61.88 | 60.39 | 61.61 | 934,631 | -0.42(-0.67%) |
Dec 29, 2023 | 62.14 | 62.71 | 61.87 | 62.03 | 688,242 | -0.49(-0.78%) |
Dec 28, 2023 | 62.29 | 62.97 | 62.11 | 62.51 | 520,825 | -0.12(-0.19%) |
Dec 27, 2023 | 62.51 | 63.09 | 62.07 | 62.63 | 598,422 | +0.29(+0.46%) |
Dec 26, 2023 | 61.90 | 62.60 | 61.71 | 62.34 | 470,704 | +0.70(+1.13%) |
Dec 22, 2023 | 62.08 | 62.15 | 61.27 | 61.65 | 587,476 | +0.05(+0.08%) |
Dec 21, 2023 | 61.71 | 62.12 | 61.11 | 61.60 | 941,564 | +0.69(+1.12%) |
Dec 20, 2023 | 61.68 | 62.47 | 60.84 | 60.91 | 968,307 | -0.76(-1.24%) |
Dec 19, 2023 | 60.48 | 61.80 | 60.26 | 61.68 | 1,179,023 | +1.74(+2.90%) |
Dec 18, 2023 | 60.14 | 60.24 | 59.34 | 59.94 | 911,003 | -0.28(-0.46%) |
Dec 15, 2023 | 61.75 | 62.12 | 59.86 | 60.22 | 2,955,065 | -2.16(-3.45%) |
Dec 14, 2023 | 58.59 | 62.53 | 58.59 | 62.37 | 2,365,133 | +4.90(+8.52%) |
Dec 13, 2023 | 55.71 | 57.62 | 54.56 | 57.48 | 1,543,150 | +2.28(+4.14%) |
Dec 12, 2023 | 55.91 | 55.95 | 55.15 | 55.19 | 795,600 | -0.50(-0.89%) |
Dec 11, 2023 | 55.95 | 56.26 | 55.44 | 55.69 | 881,252 | -0.57(-1.01%) |
Dec 08, 2023 | 55.34 | 56.53 | 55.07 | 56.26 | 1,230,778 | +0.14(+0.25%) |
Dec 07, 2023 | 55.33 | 56.13 | 54.65 | 56.12 | 1,009,665 | +0.99(+1.80%) |
Dec 06, 2023 | 54.62 | 56.09 | 54.62 | 55.12 | 929,047 | +1.06(+1.97%) |
Dec 05, 2023 | 54.12 | 54.47 | 53.63 | 54.06 | 851,136 | -0.26(-0.48%) |
Dec 04, 2023 | 53.17 | 54.43 | 53.17 | 54.32 | 1,540,092 | +0.82(+1.54%) |
Dec 01, 2023 | 51.80 | 53.54 | 51.58 | 53.50 | 1,294,891 | +1.76(+3.40%) |
Nov 30, 2023 | 51.80 | 51.88 | 51.17 | 51.74 | 1,145,680 | -0.31(-0.59%) |
Nov 29, 2023 | 52.55 | 52.86 | 52.04 | 52.05 | 952,206 | +0.26(+0.50%) |
Nov 28, 2023 | 52.12 | 52.49 | 51.75 | 51.79 | 1,150,593 | -0.59(-1.12%) |
Nov 27, 2023 | 52.30 | 52.72 | 52.15 | 52.37 | 727,974 | -0.33(-0.62%) |
Nov 24, 2023 | 52.55 | 52.81 | 52.34 | 52.70 | 293,851 | +0.05(+0.09%) |
Nov 22, 2023 | 53.25 | 53.62 | 52.48 | 52.65 | 547,972 | -0.01(-0.02%) |
Nov 21, 2023 | 52.80 | 53.23 | 52.45 | 52.66 | 730,850 | -0.39(-0.73%) |
Nov 20, 2023 | 52.69 | 53.16 | 51.89 | 53.05 | 946,516 | -0.45(-0.84%) |
Nov 17, 2023 | 53.90 | 54.41 | 53.14 | 53.50 | 1,064,636 | -0.08(-0.15%) |
Nov 16, 2023 | 53.30 | 53.70 | 52.87 | 53.58 | 839,140 | +0.29(+0.54%) |
Nov 15, 2023 | 53.69 | 54.46 | 53.28 | 53.29 | 967,242 | -0.69(-1.27%) |
Nov 14, 2023 | 52.63 | 54.38 | 52.28 | 53.97 | 2,069,243 | +3.51(+6.95%) |
Nov 13, 2023 | 50.35 | 51.03 | 50.03 | 50.47 | 1,277,605 | -0.30(-0.59%) |
Nov 10, 2023 | 50.36 | 51.16 | 49.99 | 50.77 | 1,163,159 | +0.78(+1.57%) |
Nov 09, 2023 | 50.75 | 51.37 | 49.73 | 49.98 | 1,146,531 | -0.77(-1.53%) |
Nov 08, 2023 | 51.21 | 51.49 | 50.59 | 50.76 | 1,100,981 | -0.26(-0.51%) |
Nov 07, 2023 | 50.11 | 51.17 | 49.99 | 51.01 | 1,318,680 | +0.90(+1.80%) |
Nov 06, 2023 | 50.16 | 50.55 | 49.54 | 50.11 | 1,565,508 | -0.51(-1.02%) |
Nov 03, 2023 | 49.46 | 50.92 | 49.46 | 50.63 | 1,951,909 | +2.29(+4.75%) |
Nov 02, 2023 | 47.47 | 48.58 | 47.45 | 48.33 | 2,164,089 | +2.36(+5.14%) |