Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 70.99 | 71.94 | 70.39 | 71.49 | 3,287,524 | -1.75(-2.39%) |
Apr 25, 2024 | 77.17 | 77.42 | 72.63 | 73.24 | 684,150 | -9.19(-11.15%) |
Apr 24, 2024 | 83.19 | 84.52 | 81.47 | 82.43 | 170,490 | -0.50(-0.60%) |
Apr 23, 2024 | 77.23 | 83.22 | 77.16 | 82.93 | 310,550 | +6.43(+8.41%) |
Apr 22, 2024 | 78.70 | 79.49 | 75.71 | 76.50 | 370,373 | +1.70(+2.27%) |
Apr 19, 2024 | 75.30 | 76.67 | 74.32 | 74.80 | 252,302 | -0.68(-0.90%) |
Apr 18, 2024 | 76.21 | 76.63 | 74.68 | 75.48 | 140,513 | -0.13(-0.17%) |
Apr 17, 2024 | 77.10 | 77.56 | 75.25 | 75.61 | 96,170 | -0.71(-0.93%) |
Apr 16, 2024 | 76.59 | 78.10 | 75.45 | 76.32 | 119,497 | -0.61(-0.79%) |
Apr 15, 2024 | 78.72 | 79.36 | 76.15 | 76.93 | 127,833 | -0.88(-1.13%) |
Apr 12, 2024 | 77.46 | 78.73 | 76.68 | 77.81 | 196,418 | -0.28(-0.36%) |
Apr 11, 2024 | 78.17 | 78.84 | 77.36 | 78.09 | 103,451 | +0.14(+0.18%) |
Apr 10, 2024 | 77.82 | 78.89 | 77.10 | 77.95 | 147,201 | -1.75(-2.19%) |
Apr 09, 2024 | 81.67 | 81.67 | 79.00 | 79.69 | 133,069 | -2.06(-2.51%) |
Apr 08, 2024 | 79.80 | 81.86 | 79.03 | 81.75 | 306,145 | +3.30(+4.21%) |
Apr 05, 2024 | 77.39 | 79.15 | 76.95 | 78.45 | 139,068 | +1.03(+1.33%) |
Apr 04, 2024 | 77.34 | 79.00 | 76.61 | 77.42 | 190,280 | +1.04(+1.36%) |
Apr 03, 2024 | 76.03 | 77.86 | 76.03 | 76.38 | 137,022 | +0.05(+0.07%) |
Apr 02, 2024 | 75.95 | 76.47 | 74.98 | 76.33 | 178,296 | -0.37(-0.48%) |
Apr 01, 2024 | 77.12 | 77.12 | 75.32 | 76.70 | 98,049 | -0.44(-0.57%) |
Mar 28, 2024 | 77.43 | 78.05 | 76.87 | 77.14 | 140,033 | +0.08(+0.10%) |
Mar 27, 2024 | 76.46 | 77.41 | 76.08 | 77.06 | 93,814 | +0.67(+0.88%) |
Mar 26, 2024 | 75.83 | 76.84 | 75.74 | 76.39 | 79,413 | +0.74(+0.98%) |
Mar 25, 2024 | 78.33 | 78.48 | 75.56 | 75.65 | 114,920 | -2.20(-2.82%) |
Mar 22, 2024 | 80.45 | 80.75 | 76.92 | 77.85 | 279,740 | -4.03(-4.92%) |
Mar 21, 2024 | 79.43 | 81.92 | 78.84 | 81.88 | 277,355 | +2.87(+3.64%) |
Mar 20, 2024 | 76.93 | 79.07 | 76.63 | 79.01 | 260,350 | +2.37(+3.10%) |
Mar 19, 2024 | 72.65 | 76.68 | 72.65 | 76.63 | 147,807 | +4.32(+5.97%) |
Mar 18, 2024 | 72.43 | 73.00 | 71.98 | 72.31 | 131,385 | -0.24(-0.33%) |
Mar 15, 2024 | 70.82 | 72.68 | 70.46 | 72.55 | 254,622 | +0.79(+1.10%) |
Mar 14, 2024 | 71.96 | 72.12 | 70.90 | 71.76 | 102,800 | -0.63(-0.87%) |
Mar 13, 2024 | 71.66 | 72.92 | 71.50 | 72.39 | 93,367 | +0.73(+1.02%) |
Mar 12, 2024 | 70.54 | 71.77 | 69.93 | 71.66 | 100,520 | +0.86(+1.21%) |
Mar 11, 2024 | 70.84 | 71.32 | 69.64 | 70.80 | 94,142 | -0.53(-0.74%) |
Mar 08, 2024 | 71.55 | 72.06 | 70.89 | 71.33 | 93,110 | +0.23(+0.32%) |
Mar 07, 2024 | 71.69 | 72.11 | 71.09 | 71.10 | 104,531 | +0.17(+0.24%) |
Mar 06, 2024 | 71.10 | 71.48 | 70.53 | 70.93 | 85,925 | +0.59(+0.84%) |
Mar 05, 2024 | 71.54 | 72.22 | 69.60 | 70.34 | 143,939 | -1.60(-2.22%) |
Mar 04, 2024 | 71.80 | 73.26 | 71.74 | 71.94 | 94,050 | +0.01(+0.01%) |
Mar 01, 2024 | 72.44 | 73.06 | 71.53 | 71.93 | 155,381 | -0.71(-0.98%) |
Feb 29, 2024 | 73.61 | 73.93 | 72.49 | 72.64 | 177,523 | -0.34(-0.46%) |
Feb 28, 2024 | 72.87 | 73.91 | 72.87 | 72.98 | 102,477 | -0.42(-0.57%) |
Feb 27, 2024 | 74.32 | 74.54 | 73.35 | 73.40 | 85,974 | -0.49(-0.66%) |
Feb 26, 2024 | 72.48 | 74.01 | 71.97 | 73.89 | 167,894 | +1.13(+1.55%) |
Feb 23, 2024 | 72.05 | 73.40 | 71.49 | 72.76 | 161,747 | +0.67(+0.93%) |
Feb 22, 2024 | 71.10 | 72.79 | 70.96 | 72.09 | 203,719 | +1.12(+1.57%) |
Feb 21, 2024 | 71.85 | 72.29 | 70.16 | 70.97 | 158,369 | -1.09(-1.51%) |
Feb 20, 2024 | 71.26 | 72.07 | 70.85 | 72.06 | 181,813 | -0.14(-0.19%) |
Feb 16, 2024 | 71.63 | 73.02 | 71.05 | 72.20 | 178,851 | -0.05(-0.07%) |
Feb 15, 2024 | 70.14 | 72.54 | 69.91 | 72.25 | 200,625 | +2.40(+3.44%) |
Feb 14, 2024 | 69.10 | 70.14 | 68.61 | 69.85 | 145,639 | +1.69(+2.47%) |
Feb 13, 2024 | 68.26 | 69.57 | 67.17 | 68.16 | 204,026 | -2.05(-2.91%) |
Feb 12, 2024 | 69.28 | 70.40 | 69.28 | 70.20 | 184,819 | +0.82(+1.18%) |
Feb 09, 2024 | 67.42 | 69.51 | 67.20 | 69.39 | 231,275 | +2.33(+3.48%) |
Feb 08, 2024 | 65.71 | 67.18 | 65.64 | 67.05 | 97,539 | +1.31(+1.99%) |
Feb 07, 2024 | 64.61 | 66.00 | 63.71 | 65.74 | 161,787 | +1.47(+2.28%) |
Feb 06, 2024 | 64.17 | 64.96 | 63.39 | 64.28 | 98,779 | -0.03(-0.05%) |
Feb 05, 2024 | 63.89 | 64.83 | 63.38 | 64.31 | 161,276 | -0.45(-0.69%) |
Feb 02, 2024 | 63.68 | 64.81 | 63.15 | 64.76 | 233,855 | +0.40(+0.62%) |
Feb 01, 2024 | 62.59 | 64.44 | 62.41 | 64.36 | 120,942 | +2.05(+3.28%) |
Jan 31, 2024 | 63.45 | 64.38 | 62.29 | 62.31 | 195,064 | -1.05(-1.65%) |
Jan 30, 2024 | 62.36 | 63.40 | 61.94 | 63.36 | 95,720 | +0.85(+1.36%) |
Jan 29, 2024 | 62.26 | 62.61 | 61.88 | 62.51 | 114,626 | +0.41(+0.66%) |
Jan 26, 2024 | 62.02 | 62.68 | 61.38 | 62.10 | 132,824 | +0.15(+0.24%) |
Jan 25, 2024 | 60.94 | 62.03 | 60.52 | 61.95 | 170,173 | +2.15(+3.59%) |
Jan 24, 2024 | 60.77 | 60.77 | 59.43 | 59.80 | 99,150 | -0.55(-0.91%) |
Jan 23, 2024 | 60.78 | 60.90 | 59.78 | 60.35 | 136,202 | +0.20(+0.33%) |
Jan 22, 2024 | 59.09 | 60.20 | 59.09 | 60.15 | 250,138 | +1.71(+2.93%) |
Jan 19, 2024 | 57.96 | 58.48 | 57.15 | 58.44 | 168,369 | +0.64(+1.10%) |
Jan 18, 2024 | 57.57 | 58.00 | 56.88 | 57.80 | 149,354 | +0.58(+1.01%) |
Jan 17, 2024 | 56.72 | 57.54 | 56.59 | 57.23 | 150,478 | -0.17(-0.29%) |
Jan 16, 2024 | 57.46 | 58.15 | 56.64 | 57.40 | 405,778 | -0.24(-0.41%) |
Jan 12, 2024 | 58.01 | 58.27 | 56.79 | 57.63 | 149,954 | +0.43(+0.75%) |
Jan 11, 2024 | 56.98 | 57.58 | 56.21 | 57.21 | 164,881 | +0.66(+1.16%) |
Jan 10, 2024 | 61.52 | 62.91 | 55.51 | 56.55 | 491,255 | -0.24(-0.42%) |
Jan 09, 2024 | 56.25 | 57.41 | 55.98 | 56.79 | 237,773 | +0.01(+0.02%) |
Jan 08, 2024 | 56.59 | 56.98 | 56.08 | 56.78 | 158,437 | +0.50(+0.88%) |
Jan 05, 2024 | 56.22 | 57.02 | 56.07 | 56.28 | 211,989 | -0.41(-0.72%) |
Jan 04, 2024 | 56.08 | 57.52 | 56.08 | 56.69 | 189,527 | +0.91(+1.62%) |
Jan 03, 2024 | 56.82 | 56.98 | 55.59 | 55.78 | 105,429 | -1.35(-2.37%) |
Jan 02, 2024 | 57.08 | 57.89 | 56.42 | 57.14 | 114,135 | -0.67(-1.15%) |
Dec 29, 2023 | 57.95 | 58.46 | 57.75 | 57.80 | 124,711 | -0.40(-0.68%) |
Dec 28, 2023 | 58.02 | 58.25 | 57.25 | 58.20 | 66,065 | +0.14(+0.24%) |
Dec 27, 2023 | 57.41 | 58.08 | 57.15 | 58.06 | 99,795 | +0.72(+1.25%) |
Dec 26, 2023 | 56.75 | 57.79 | 56.49 | 57.35 | 104,577 | +0.61(+1.07%) |
Dec 22, 2023 | 56.34 | 57.40 | 55.87 | 56.74 | 130,789 | +0.85(+1.51%) |
Dec 21, 2023 | 54.50 | 56.00 | 54.40 | 55.89 | 137,318 | +1.78(+3.29%) |
Dec 20, 2023 | 54.21 | 55.03 | 53.65 | 54.11 | 151,895 | -0.27(-0.49%) |
Dec 19, 2023 | 53.87 | 54.59 | 53.64 | 54.38 | 90,544 | +0.99(+1.85%) |
Dec 18, 2023 | 53.60 | 53.80 | 52.86 | 53.40 | 80,320 | +0.16(+0.30%) |
Dec 15, 2023 | 53.90 | 53.96 | 52.72 | 53.24 | 807,151 | -0.38(-0.71%) |
Dec 14, 2023 | 52.75 | 53.84 | 52.63 | 53.61 | 136,027 | +1.75(+3.38%) |
Dec 13, 2023 | 51.15 | 52.27 | 50.02 | 51.86 | 175,992 | +0.84(+1.64%) |
Dec 12, 2023 | 51.70 | 52.04 | 51.00 | 51.03 | 122,988 | -0.44(-0.85%) |
Dec 11, 2023 | 51.03 | 51.57 | 50.91 | 51.47 | 96,403 | +0.21(+0.41%) |
Dec 08, 2023 | 51.19 | 51.75 | 50.90 | 51.26 | 64,255 | -0.01(-0.02%) |
Dec 07, 2023 | 51.03 | 51.28 | 50.15 | 51.27 | 90,788 | +0.39(+0.76%) |
Dec 06, 2023 | 51.18 | 51.69 | 50.68 | 50.88 | 82,303 | +0.00(+0.00%) |
Dec 05, 2023 | 51.32 | 51.32 | 50.49 | 50.88 | 64,308 | -0.51(-0.99%) |
Dec 04, 2023 | 49.89 | 51.39 | 49.79 | 51.39 | 101,375 | +1.15(+2.30%) |
Dec 01, 2023 | 48.89 | 50.54 | 48.89 | 50.23 | 111,150 | +1.30(+2.66%) |
Nov 30, 2023 | 48.41 | 49.19 | 47.95 | 48.93 | 144,542 | +0.67(+1.38%) |
Nov 29, 2023 | 48.10 | 48.70 | 48.10 | 48.26 | 81,589 | +0.44(+0.92%) |
Nov 28, 2023 | 48.60 | 48.66 | 47.79 | 47.82 | 51,283 | -0.85(-1.74%) |
Nov 27, 2023 | 48.28 | 48.83 | 48.11 | 48.67 | 51,684 | -0.11(-0.22%) |
Nov 24, 2023 | 48.03 | 48.78 | 48.03 | 48.78 | 24,095 | +0.39(+0.80%) |
Nov 22, 2023 | 48.73 | 48.96 | 48.28 | 48.39 | 44,785 | +0.03(+0.06%) |
Nov 21, 2023 | 48.71 | 48.76 | 48.25 | 48.36 | 89,624 | -0.51(-1.04%) |
Nov 20, 2023 | 49.06 | 49.26 | 48.63 | 48.87 | 61,155 | -0.26(-0.53%) |
Nov 17, 2023 | 48.68 | 49.29 | 48.51 | 49.13 | 200,545 | +1.00(+2.07%) |
Nov 16, 2023 | 48.77 | 49.13 | 47.89 | 48.13 | 70,798 | -0.52(-1.06%) |
Nov 15, 2023 | 49.09 | 49.74 | 48.44 | 48.65 | 75,382 | -0.63(-1.27%) |
Nov 14, 2023 | 47.83 | 49.30 | 47.53 | 49.28 | 102,717 | +2.77(+5.95%) |
Nov 13, 2023 | 46.18 | 46.67 | 45.98 | 46.51 | 62,250 | +0.09(+0.19%) |
Nov 10, 2023 | 45.79 | 46.67 | 45.79 | 46.42 | 78,557 | +0.70(+1.52%) |
Nov 09, 2023 | 46.40 | 46.59 | 45.62 | 45.72 | 60,773 | -0.40(-0.86%) |
Nov 08, 2023 | 46.86 | 46.95 | 45.62 | 46.12 | 100,448 | -0.80(-1.70%) |
Nov 07, 2023 | 47.53 | 47.53 | 46.82 | 46.92 | 59,806 | -0.65(-1.36%) |
Nov 06, 2023 | 47.43 | 47.61 | 46.89 | 47.56 | 101,422 | -0.11(-0.23%) |
Nov 03, 2023 | 47.79 | 48.39 | 47.43 | 47.67 | 107,833 | +0.66(+1.40%) |
Nov 02, 2023 | 47.21 | 47.89 | 46.79 | 47.02 | 134,921 | +0.39(+0.83%) |
Nov 01, 2023 | 46.89 | 46.89 | 45.90 | 46.63 | 122,207 | -0.41(-0.87%) |
Oct 31, 2023 | 46.75 | 47.53 | 46.72 | 47.04 | 164,031 | +0.12(+0.25%) |
Oct 30, 2023 | 46.89 | 47.16 | 46.11 | 46.92 | 114,965 | +0.69(+1.49%) |
Oct 27, 2023 | 46.35 | 46.84 | 45.40 | 46.23 | 180,010 | -0.11(-0.24%) |
Oct 26, 2023 | 45.64 | 46.83 | 45.45 | 46.34 | 104,315 | +0.92(+2.02%) |
Oct 25, 2023 | 44.76 | 45.43 | 44.69 | 45.43 | 118,451 | +0.34(+0.75%) |
Oct 24, 2023 | 45.14 | 45.63 | 44.77 | 45.09 | 94,578 | +0.42(+0.94%) |
Oct 23, 2023 | 44.72 | 45.45 | 44.61 | 44.67 | 273,972 | -0.23(-0.51%) |
Oct 20, 2023 | 44.88 | 45.45 | 44.66 | 44.90 | 189,159 | +0.20(+0.45%) |
Oct 19, 2023 | 45.48 | 45.91 | 44.68 | 44.70 | 106,519 | -1.02(-2.24%) |
Oct 18, 2023 | 46.60 | 46.60 | 45.59 | 45.72 | 82,646 | -1.29(-2.75%) |
Oct 17, 2023 | 47.02 | 47.91 | 47.01 | 47.02 | 136,260 | -0.36(-0.76%) |
Oct 16, 2023 | 47.18 | 48.10 | 47.02 | 47.38 | 103,384 | +0.71(+1.53%) |
Oct 13, 2023 | 48.48 | 48.67 | 46.32 | 46.66 | 162,827 | -1.72(-3.55%) |
Oct 12, 2023 | 48.53 | 48.79 | 47.72 | 48.38 | 209,828 | +0.27(+0.56%) |
Oct 11, 2023 | 49.08 | 49.88 | 46.97 | 48.11 | 438,440 | +2.60(+5.71%) |
Oct 10, 2023 | 45.21 | 46.02 | 45.08 | 45.51 | 297,751 | +0.41(+0.90%) |
Oct 09, 2023 | 44.40 | 45.14 | 43.85 | 45.10 | 89,253 | +0.71(+1.61%) |
Oct 06, 2023 | 43.51 | 44.45 | 43.11 | 44.39 | 207,061 | +0.68(+1.57%) |
Oct 05, 2023 | 43.70 | 44.00 | 43.38 | 43.71 | 157,183 | +0.03(+0.07%) |
Oct 04, 2023 | 43.79 | 43.97 | 43.38 | 43.68 | 150,849 | -0.11(-0.25%) |
Oct 03, 2023 | 44.15 | 44.24 | 43.65 | 43.79 | 133,966 | -0.50(-1.12%) |