Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 67.73 | 68.10 | 67.72 | 68.04 | 7,164,946 | -0.87(-1.26%) |
May 07, 2024 | 69.02 | 69.13 | 68.80 | 68.91 | 6,954,230 | -0.76(-1.09%) |
May 06, 2024 | 69.47 | 69.73 | 69.43 | 69.67 | 3,575,086 | +0.41(+0.59%) |
May 03, 2024 | 69.19 | 69.36 | 68.76 | 69.26 | 6,222,480 | +0.79(+1.15%) |
May 02, 2024 | 68.35 | 68.58 | 67.94 | 68.47 | 6,794,666 | +1.36(+2.03%) |
May 01, 2024 | 67.34 | 67.92 | 67.02 | 67.11 | 7,949,837 | -0.16(-0.24%) |
Apr 30, 2024 | 67.98 | 68.11 | 67.27 | 67.27 | 6,197,815 | -0.47(-0.69%) |
Apr 29, 2024 | 67.62 | 67.98 | 67.47 | 67.74 | 6,870,938 | +0.61(+0.91%) |
Apr 26, 2024 | 66.79 | 67.20 | 66.79 | 67.13 | 7,598,447 | +0.57(+0.86%) |
Apr 25, 2024 | 66.00 | 66.67 | 65.84 | 66.56 | 5,283,854 | -1.05(-1.55%) |
Apr 24, 2024 | 67.78 | 67.78 | 67.33 | 67.61 | 6,188,040 | +0.29(+0.43%) |
Apr 23, 2024 | 66.93 | 67.42 | 66.91 | 67.32 | 7,323,441 | +0.15(+0.22%) |
Apr 22, 2024 | 66.83 | 67.37 | 66.72 | 67.17 | 6,622,338 | +0.68(+1.02%) |
Apr 19, 2024 | 66.72 | 66.86 | 66.35 | 66.49 | 8,553,879 | -0.40(-0.60%) |
Apr 18, 2024 | 67.18 | 67.42 | 66.81 | 66.89 | 7,985,332 | -0.20(-0.30%) |
Apr 17, 2024 | 67.34 | 67.42 | 66.84 | 67.09 | 9,147,244 | -0.72(-1.06%) |
Apr 16, 2024 | 67.95 | 68.12 | 67.63 | 67.81 | 8,224,148 | -0.96(-1.40%) |
Apr 15, 2024 | 69.64 | 69.82 | 68.66 | 68.77 | 8,202,538 | -0.29(-0.42%) |
Apr 12, 2024 | 69.56 | 69.66 | 68.99 | 69.06 | 7,815,466 | -0.93(-1.33%) |
Apr 11, 2024 | 69.96 | 70.11 | 69.27 | 69.99 | 8,337,133 | +0.61(+0.88%) |
Apr 10, 2024 | 69.49 | 69.68 | 69.11 | 69.38 | 9,034,682 | -1.10(-1.56%) |
Apr 09, 2024 | 70.82 | 70.82 | 70.20 | 70.48 | 7,474,952 | +0.26(+0.37%) |
Apr 08, 2024 | 70.29 | 70.51 | 70.19 | 70.22 | 6,554,820 | +0.35(+0.50%) |
Apr 05, 2024 | 69.72 | 70.05 | 69.59 | 69.87 | 11,909,981 | +0.20(+0.29%) |
Apr 04, 2024 | 70.79 | 70.79 | 69.63 | 69.67 | 11,565,903 | -0.73(-1.04%) |
Apr 03, 2024 | 69.87 | 70.52 | 69.87 | 70.40 | 11,691,434 | +0.48(+0.69%) |
Apr 02, 2024 | 69.88 | 69.94 | 69.57 | 69.92 | 10,631,404 | -0.36(-0.51%) |
Apr 01, 2024 | 70.27 | 70.41 | 70.07 | 70.28 | 8,227,709 | -1.07(-1.50%) |
Mar 28, 2024 | 71.06 | 71.39 | 71.39 | 71.35 | 11,319,672 | -0.26(-0.36%) |
Mar 27, 2024 | 71.49 | 71.61 | 71.28 | 71.61 | 8,786,958 | +0.31(+0.43%) |
Mar 26, 2024 | 71.48 | 71.58 | 71.28 | 71.30 | 7,997,565 | +0.31(+0.44%) |
Mar 25, 2024 | 70.93 | 71.17 | 70.89 | 70.99 | 10,403,484 | -0.83(-1.16%) |
Mar 22, 2024 | 72.04 | 72.06 | 71.74 | 71.82 | 5,767,992 | -0.01(-0.01%) |
Mar 21, 2024 | 71.68 | 71.93 | 71.66 | 71.83 | 10,859,535 | +0.36(+0.50%) |
Mar 20, 2024 | 71.02 | 71.52 | 70.86 | 71.47 | 7,308,261 | +0.55(+0.78%) |
Mar 19, 2024 | 70.59 | 71.06 | 70.50 | 70.92 | 7,411,158 | +0.27(+0.38%) |
Mar 18, 2024 | 70.50 | 70.71 | 70.29 | 70.65 | 17,590,756 | +1.08(+1.55%) |
Mar 15, 2024 | 69.44 | 69.64 | 69.27 | 69.57 | 11,684,641 | +0.51(+0.74%) |
Mar 14, 2024 | 69.67 | 69.72 | 68.82 | 69.06 | 10,113,552 | -0.31(-0.45%) |
Mar 13, 2024 | 69.20 | 69.51 | 69.08 | 69.37 | 8,687,126 | -0.61(-0.87%) |
Mar 12, 2024 | 69.58 | 70.03 | 69.33 | 69.98 | 9,823,377 | +0.38(+0.55%) |
Mar 11, 2024 | 69.81 | 69.89 | 69.44 | 69.60 | 18,826,444 | -1.58(-2.22%) |
Mar 08, 2024 | 71.68 | 71.75 | 71.11 | 71.18 | 8,613,296 | -0.16(-0.22%) |
Mar 07, 2024 | 71.25 | 71.43 | 71.13 | 71.34 | 7,334,274 | -0.03(-0.04%) |
Mar 06, 2024 | 71.34 | 71.64 | 71.17 | 71.37 | 8,643,802 | +1.07(+1.52%) |
Mar 05, 2024 | 70.62 | 70.77 | 70.17 | 70.30 | 9,840,366 | +0.38(+0.54%) |
Mar 04, 2024 | 70.00 | 70.10 | 69.83 | 69.92 | 6,249,994 | -0.41(-0.58%) |
Mar 01, 2024 | 69.97 | 70.39 | 69.81 | 70.33 | 8,224,956 | +1.21(+1.75%) |
Feb 29, 2024 | 69.25 | 69.38 | 68.81 | 69.12 | 7,562,984 | +0.45(+0.66%) |
Feb 28, 2024 | 68.67 | 68.83 | 68.59 | 68.67 | 7,657,119 | -0.51(-0.74%) |
Feb 27, 2024 | 69.08 | 69.26 | 69.04 | 69.18 | 8,567,233 | +0.18(+0.26%) |
Feb 26, 2024 | 69.27 | 69.27 | 68.90 | 69.00 | 7,376,122 | -0.01(-0.01%) |
Feb 23, 2024 | 69.00 | 69.22 | 68.97 | 69.01 | 6,588,182 | +0.11(+0.16%) |
Feb 22, 2024 | 68.78 | 68.97 | 68.64 | 68.90 | 8,146,657 | +1.11(+1.64%) |
Feb 21, 2024 | 67.78 | 67.98 | 67.56 | 67.79 | 5,548,264 | -0.14(-0.21%) |
Feb 20, 2024 | 67.98 | 68.08 | 67.67 | 67.93 | 6,050,795 | +0.30(+0.44%) |
Feb 16, 2024 | 67.58 | 67.94 | 67.43 | 67.63 | 12,441,141 | -0.01(-0.01%) |
Feb 15, 2024 | 67.20 | 67.70 | 67.17 | 67.64 | 8,259,113 | +0.64(+0.96%) |
Feb 14, 2024 | 66.79 | 67.02 | 66.64 | 67.00 | 7,381,214 | +0.26(+0.39%) |
Feb 13, 2024 | 67.15 | 67.25 | 66.51 | 66.74 | 6,500,726 | -0.23(-0.34%) |
Feb 12, 2024 | 66.79 | 67.20 | 66.77 | 66.97 | 4,819,229 | +0.34(+0.51%) |
Feb 09, 2024 | 66.35 | 66.64 | 66.28 | 66.63 | 7,062,193 | +0.24(+0.36%) |
Feb 08, 2024 | 66.30 | 66.40 | 65.96 | 66.39 | 6,379,987 | -0.17(-0.26%) |
Feb 07, 2024 | 66.52 | 66.64 | 66.41 | 66.56 | 9,470,944 | +0.38(+0.57%) |
Feb 06, 2024 | 65.81 | 66.17 | 65.80 | 66.18 | 9,292,365 | -0.01(-0.02%) |
Feb 05, 2024 | 66.26 | 66.41 | 65.92 | 66.19 | 9,773,207 | -0.32(-0.48%) |
Feb 02, 2024 | 66.29 | 66.53 | 66.08 | 66.51 | 8,473,446 | -0.41(-0.61%) |
Feb 01, 2024 | 66.54 | 66.94 | 66.28 | 66.92 | 8,309,796 | +0.71(+1.07%) |
Jan 31, 2024 | 66.55 | 66.91 | 66.06 | 66.21 | 11,839,412 | +0.28(+0.42%) |
Jan 30, 2024 | 66.02 | 66.07 | 65.81 | 65.93 | 8,445,448 | -0.24(-0.36%) |
Jan 29, 2024 | 65.87 | 66.28 | 65.75 | 66.17 | 8,568,699 | +0.78(+1.19%) |
Jan 26, 2024 | 65.40 | 65.62 | 65.31 | 65.39 | 6,299,775 | -0.53(-0.80%) |
Jan 25, 2024 | 66.22 | 66.22 | 65.72 | 65.92 | 11,009,064 | -0.25(-0.38%) |
Jan 24, 2024 | 66.33 | 66.56 | 66.12 | 66.17 | 15,994,602 | +0.08(+0.12%) |
Jan 23, 2024 | 65.90 | 66.13 | 65.78 | 66.09 | 7,587,982 | -0.59(-0.88%) |
Jan 22, 2024 | 66.56 | 66.85 | 66.48 | 66.68 | 8,690,906 | +0.78(+1.18%) |
Jan 19, 2024 | 65.56 | 65.90 | 65.28 | 65.90 | 11,186,023 | +0.17(+0.26%) |
Jan 18, 2024 | 65.39 | 65.75 | 65.34 | 65.73 | 11,138,318 | +0.61(+0.94%) |
Jan 17, 2024 | 64.95 | 65.14 | 64.75 | 65.12 | 10,634,083 | -0.82(-1.24%) |
Jan 16, 2024 | 66.51 | 66.58 | 65.79 | 65.94 | 11,986,939 | -0.49(-0.74%) |
Jan 12, 2024 | 66.54 | 66.79 | 66.33 | 66.43 | 9,227,029 | +0.63(+0.96%) |
Jan 11, 2024 | 65.79 | 65.90 | 65.25 | 65.80 | 9,204,254 | +0.58(+0.89%) |
Jan 10, 2024 | 65.23 | 65.41 | 65.12 | 65.22 | 11,829,819 | +1.15(+1.79%) |
Jan 09, 2024 | 64.04 | 64.23 | 63.97 | 64.07 | 5,216,261 | -0.39(-0.61%) |
Jan 08, 2024 | 63.68 | 64.48 | 63.57 | 64.46 | 5,784,317 | +0.93(+1.46%) |
Jan 05, 2024 | 63.56 | 64.19 | 63.46 | 63.53 | 6,507,588 | +0.47(+0.75%) |
Jan 04, 2024 | 63.05 | 63.45 | 63.01 | 63.06 | 3,649,519 | -0.15(-0.24%) |
Jan 03, 2024 | 63.30 | 63.50 | 62.98 | 63.21 | 7,950,668 | -0.35(-0.55%) |
Jan 02, 2024 | 63.57 | 63.95 | 63.44 | 63.56 | 6,827,720 | -0.58(-0.90%) |
Dec 29, 2023 | 64.11 | 64.28 | 63.96 | 64.14 | 7,236,637 | +0.10(+0.16%) |
Dec 28, 2023 | 64.06 | 64.26 | 63.98 | 64.04 | 4,142,425 | +0.38(+0.60%) |
Dec 27, 2023 | 63.40 | 63.70 | 63.38 | 63.66 | 4,275,069 | +0.35(+0.55%) |
Dec 26, 2023 | 63.11 | 63.41 | 63.06 | 63.31 | 3,942,925 | -0.02(-0.03%) |
Dec 22, 2023 | 63.31 | 63.59 | 63.19 | 63.33 | 4,500,014 | +0.20(+0.32%) |
Dec 21, 2023 | 62.73 | 63.16 | 62.72 | 63.13 | 5,742,902 | +1.08(+1.74%) |
Dec 20, 2023 | 62.73 | 62.78 | 61.94 | 62.05 | 11,485,223 | -0.32(-0.51%) |
Dec 19, 2023 | 62.46 | 62.70 | 62.22 | 62.37 | 6,058,661 | +0.19(+0.30%) |
Dec 18, 2023 | 62.31 | 62.36 | 61.99 | 62.18 | 5,087,976 | -0.12(-0.19%) |
Dec 15, 2023 | 62.80 | 62.83 | 62.25 | 62.30 | 7,385,334 | -0.54(-0.86%) |
Dec 14, 2023 | 62.64 | 63.05 | 62.55 | 62.84 | 12,872,703 | -0.29(-0.45%) |
Dec 13, 2023 | 62.09 | 63.16 | 61.90 | 63.12 | 5,732,926 | +0.95(+1.52%) |
Dec 12, 2023 | 61.91 | 62.20 | 61.76 | 62.18 | 3,177,871 | -0.09(-0.14%) |
Dec 11, 2023 | 62.11 | 62.33 | 62.06 | 62.27 | 5,516,366 | +0.36(+0.57%) |
Dec 08, 2023 | 61.62 | 61.96 | 61.55 | 61.91 | 6,004,414 | -0.36(-0.59%) |
Dec 07, 2023 | 61.89 | 62.66 | 61.63 | 62.28 | 8,890,800 | +0.47(+0.77%) |
Dec 06, 2023 | 62.23 | 62.30 | 61.78 | 61.80 | 6,565,162 | +0.64(+1.05%) |
Dec 05, 2023 | 61.21 | 61.38 | 61.11 | 61.16 | 3,871,678 | -0.23(-0.37%) |
Dec 04, 2023 | 61.46 | 61.68 | 61.26 | 61.39 | 4,594,861 | -0.95(-1.52%) |