Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	90.50	91.45	90.19	90.85	460,435	-0.62(-0.68%)
Dec 26, 2024	90.64	92.02	90.64	91.47	522,245	+0.55(+0.60%)
Dec 24, 2024	90.30	91.02	90.21	90.92	181,175	+0.61(+0.68%)
Dec 23, 2024	90.30	90.81	90.13	90.31	631,966	-0.20(-0.22%)
Dec 20, 2024	90.63	91.66	90.38	90.51	2,237,801	-0.23(-0.26%)
Dec 19, 2024	91.43	92.20	90.66	90.75	804,934	-0.08(-0.09%)
Dec 18, 2024	93.53	93.63	90.82	90.83	758,536	-2.79(-2.98%)
Dec 17, 2024	94.64	94.82	93.33	93.62	934,975	-1.39(-1.46%)
Dec 16, 2024	94.87	95.47	94.27	95.01	853,993	+0.14(+0.15%)
Dec 13, 2024	95.54	95.95	94.44	94.87	426,730	-0.73(-0.76%)
Dec 12, 2024	96.16	96.34	95.15	95.60	472,498	-0.41(-0.43%)
Dec 11, 2024	96.44	96.85	95.79	96.01	608,125	-0.14(-0.15%)
Dec 10, 2024	97.22	97.32	95.64	96.15	545,700	-1.22(-1.25%)
Dec 09, 2024	96.89	97.59	96.37	97.37	804,006	+0.53(+0.55%)
Dec 06, 2024	97.95	98.05	96.69	96.84	478,301	-0.75(-0.77%)
Dec 05, 2024	98.23	98.54	97.55	97.59	440,294	-0.60(-0.61%)
Dec 04, 2024	97.71	98.94	97.30	98.19	1,211,373	+0.71(+0.73%)
Dec 03, 2024	97.24	98.16	96.57	97.48	1,559,756	+0.34(+0.35%)
Dec 02, 2024	98.05	98.39	96.20	97.14	1,390,806	-0.62(-0.63%)
Nov 29, 2024	98.10	98.55	97.74	97.76	308,786	+0.08(+0.08%)
Nov 27, 2024	98.12	98.12	96.83	97.68	612,088	-0.11(-0.11%)
Nov 26, 2024	97.58	98.82	96.87	97.79	786,015	-0.71(-0.72%)
Nov 25, 2024	98.23	99.79	98.11	98.50	1,071,519	+0.69(+0.71%)
Nov 22, 2024	95.98	97.83	95.62	97.81	1,136,292	+2.47(+2.59%)
Nov 21, 2024	94.25	95.65	93.44	95.34	706,871	+1.60(+1.71%)
Nov 20, 2024	93.61	93.77	92.73	93.74	485,130	+0.14(+0.15%)
Nov 19, 2024	93.21	94.46	92.01	93.60	973,364	-0.53(-0.56%)
Nov 18, 2024	92.67	94.70	92.25	94.13	1,225,927	+1.37(+1.48%)
Nov 15, 2024	91.73	93.85	91.73	92.76	956,543	+0.40(+0.43%)
Nov 14, 2024	91.45	92.88	91.09	92.36	964,528	+1.20(+1.32%)
Nov 13, 2024	93.55	93.55	90.89	91.16	701,000	-1.71(-1.84%)
Nov 12, 2024	93.35	93.99	92.55	92.87	617,493	-0.83(-0.89%)
Nov 11, 2024	92.46	94.85	92.31	93.70	1,510,683	+1.84(+2.00%)
Nov 08, 2024	86.56	93.19	85.55	91.86	1,554,292	+2.52(+2.82%)
Nov 07, 2024	89.75	89.91	88.45	89.34	775,350	-0.01(-0.01%)
Nov 06, 2024	88.00	89.57	86.72	89.35	865,217	+2.72(+3.14%)
Nov 05, 2024	85.68	87.12	85.22	86.63	729,107	+1.23(+1.44%)
Nov 04, 2024	84.97	85.89	84.91	85.40	551,534	+0.30(+0.35%)
Nov 01, 2024	84.94	85.48	84.31	85.10	567,025	+0.36(+0.42%)
Oct 31, 2024	85.68	85.68	84.41	84.74	853,635	-1.47(-1.71%)
Oct 30, 2024	85.81	86.82	85.68	86.21	461,769	-0.43(-0.50%)
Oct 29, 2024	85.90	86.87	85.21	86.64	480,795	+0.55(+0.64%)
Oct 28, 2024	85.42	86.54	85.18	86.09	576,320	+1.15(+1.35%)
Oct 25, 2024	84.88	85.29	84.41	84.94	518,833	+0.33(+0.39%)
Oct 24, 2024	85.15	85.37	83.84	84.61	625,720	-1.04(-1.21%)
Oct 23, 2024	85.99	86.37	85.08	85.65	554,554	-0.63(-0.73%)
Oct 22, 2024	85.70	86.68	85.46	86.28	916,533	-0.01(-0.01%)
Oct 21, 2024	81.00	87.14	80.98	86.29	1,649,018	+5.18(+6.39%)
Oct 18, 2024	80.99	81.28	80.42	81.11	1,318,657	+0.57(+0.71%)
Oct 17, 2024	78.90	80.63	78.90	80.54	1,018,944	+1.83(+2.32%)
Oct 16, 2024	81.14	81.14	78.55	78.71	834,050	-2.09(-2.59%)
Oct 15, 2024	81.00	81.43	80.26	80.80	1,592,245	-0.25(-0.31%)
Oct 14, 2024	80.28	81.35	79.86	81.05	964,586	+0.97(+1.21%)
Oct 11, 2024	79.46	80.59	79.46	80.08	522,172	+0.61(+0.77%)
Oct 10, 2024	80.71	80.71	79.27	79.47	727,775	-1.33(-1.65%)
Oct 09, 2024	81.46	81.46	80.03	80.80	527,188	-0.56(-0.69%)
Oct 08, 2024	80.84	81.38	80.30	81.36	818,185	+1.01(+1.26%)
Oct 07, 2024	80.90	80.48	79.46	80.35	891,835	-0.86(-1.06%)
Oct 04, 2024	80.60	81.28	79.90	81.21	902,070	+1.12(+1.40%)
Oct 03, 2024	79.74	80.24	79.16	80.09	971,931	+0.08(+0.10%)
Oct 02, 2024	80.00	81.13	79.91	80.01	780,323	-0.03(-0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.