Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 75.17 | 75.32 | 74.35 | 74.97 | 650,859 | -0.09(-0.12%) |
May 16, 2024 | 75.94 | 75.94 | 74.32 | 75.06 | 951,263 | -0.98(-1.29%) |
May 15, 2024 | 76.45 | 77.15 | 76.02 | 76.04 | 635,866 | -0.21(-0.28%) |
May 14, 2024 | 77.33 | 77.83 | 75.85 | 76.25 | 818,655 | -1.08(-1.40%) |
May 13, 2024 | 76.44 | 78.23 | 75.64 | 77.33 | 940,834 | +0.85(+1.11%) |
May 10, 2024 | 80.67 | 80.67 | 76.18 | 76.48 | 1,823,631 | +3.55(+4.87%) |
May 09, 2024 | 72.00 | 73.18 | 71.01 | 72.93 | 1,252,436 | +0.93(+1.29%) |
May 08, 2024 | 71.64 | 72.27 | 70.78 | 72.00 | 850,507 | +0.12(+0.17%) |
May 07, 2024 | 71.02 | 71.93 | 70.52 | 71.88 | 950,856 | +1.08(+1.53%) |
May 06, 2024 | 72.29 | 72.56 | 69.83 | 70.80 | 1,255,251 | -1.44(-1.99%) |
May 03, 2024 | 71.43 | 72.57 | 71.07 | 72.24 | 688,659 | +1.05(+1.47%) |
May 02, 2024 | 71.82 | 72.19 | 70.96 | 71.19 | 476,160 | -0.18(-0.25%) |
May 01, 2024 | 71.80 | 72.22 | 71.10 | 71.37 | 485,705 | -0.21(-0.29%) |
Apr 30, 2024 | 73.13 | 73.42 | 71.48 | 71.58 | 762,767 | -2.13(-2.89%) |
Apr 29, 2024 | 73.18 | 73.80 | 73.02 | 73.71 | 399,209 | +0.53(+0.72%) |
Apr 26, 2024 | 73.54 | 73.88 | 72.70 | 73.18 | 456,710 | -0.15(-0.20%) |
Apr 25, 2024 | 72.91 | 73.97 | 72.52 | 73.33 | 454,595 | -0.04(-0.05%) |
Apr 24, 2024 | 73.54 | 73.86 | 72.59 | 73.37 | 452,501 | +0.13(+0.18%) |
Apr 23, 2024 | 73.18 | 73.79 | 72.84 | 73.24 | 561,734 | +0.42(+0.58%) |
Apr 22, 2024 | 73.04 | 73.62 | 72.49 | 72.82 | 442,303 | +0.21(+0.29%) |
Apr 19, 2024 | 72.44 | 73.16 | 72.08 | 72.61 | 536,654 | +0.12(+0.17%) |
Apr 18, 2024 | 73.33 | 73.53 | 72.09 | 72.49 | 526,786 | -0.72(-0.98%) |
Apr 17, 2024 | 73.75 | 73.75 | 72.81 | 73.21 | 492,424 | -0.12(-0.16%) |
Apr 16, 2024 | 72.88 | 73.59 | 72.45 | 73.33 | 581,355 | +0.25(+0.34%) |
Apr 15, 2024 | 73.87 | 73.87 | 72.45 | 73.08 | 1,007,010 | +0.02(+0.03%) |
Apr 12, 2024 | 72.79 | 73.58 | 72.63 | 73.06 | 565,422 | -0.26(-0.35%) |
Apr 11, 2024 | 73.90 | 73.90 | 72.85 | 73.32 | 582,825 | -0.49(-0.66%) |
Apr 10, 2024 | 73.18 | 74.01 | 72.76 | 73.81 | 349,441 | -0.49(-0.66%) |
Apr 09, 2024 | 74.74 | 74.74 | 73.57 | 74.30 | 467,486 | -0.30(-0.40%) |
Apr 08, 2024 | 74.87 | 74.93 | 74.10 | 74.60 | 457,386 | -0.09(-0.12%) |
Apr 05, 2024 | 75.51 | 76.15 | 74.65 | 74.69 | 1,096,732 | -1.00(-1.32%) |
Apr 04, 2024 | 76.42 | 76.74 | 75.31 | 75.69 | 590,148 | -0.44(-0.58%) |
Apr 03, 2024 | 75.94 | 76.77 | 75.87 | 76.13 | 645,171 | +0.01(+0.01%) |
Apr 02, 2024 | 76.72 | 76.77 | 75.64 | 76.12 | 471,835 | -0.60(-0.78%) |
Apr 01, 2024 | 76.24 | 76.86 | 75.70 | 76.72 | 471,769 | +0.55(+0.72%) |
Mar 28, 2024 | 76.95 | 76.77 | 76.17 | 76.17 | 1,063,483 | -0.58(-0.76%) |
Mar 27, 2024 | 76.38 | 76.87 | 76.04 | 76.75 | 484,612 | +0.98(+1.29%) |
Mar 26, 2024 | 76.14 | 76.20 | 75.42 | 75.77 | 510,007 | +0.02(+0.03%) |
Mar 25, 2024 | 76.77 | 77.03 | 75.67 | 75.75 | 559,828 | -1.20(-1.56%) |
Mar 22, 2024 | 76.96 | 77.23 | 76.47 | 76.95 | 389,991 | -0.21(-0.27%) |
Mar 21, 2024 | 76.94 | 77.63 | 76.48 | 77.16 | 547,676 | +0.40(+0.52%) |
Mar 20, 2024 | 76.21 | 76.86 | 75.98 | 76.76 | 420,559 | +0.64(+0.84%) |
Mar 19, 2024 | 75.06 | 76.19 | 74.25 | 76.12 | 918,153 | +1.02(+1.36%) |
Mar 18, 2024 | 75.26 | 75.73 | 75.04 | 75.10 | 864,103 | -0.16(-0.21%) |
Mar 15, 2024 | 75.74 | 76.46 | 75.06 | 75.26 | 1,458,332 | -0.61(-0.80%) |
Mar 14, 2024 | 75.99 | 76.14 | 75.05 | 75.87 | 516,754 | -0.23(-0.30%) |
Mar 13, 2024 | 75.84 | 76.28 | 75.42 | 76.10 | 746,895 | +0.43(+0.57%) |
Mar 12, 2024 | 75.68 | 76.46 | 75.41 | 75.67 | 741,899 | +0.26(+0.34%) |
Mar 11, 2024 | 75.26 | 75.96 | 74.79 | 75.41 | 636,093 | -0.10(-0.13%) |
Mar 08, 2024 | 75.91 | 76.36 | 75.25 | 75.51 | 509,728 | -0.28(-0.37%) |
Mar 07, 2024 | 75.23 | 76.17 | 75.23 | 75.79 | 752,882 | +0.89(+1.19%) |
Mar 06, 2024 | 76.44 | 76.67 | 74.89 | 74.90 | 733,277 | -1.01(-1.33%) |
Mar 05, 2024 | 75.85 | 76.38 | 75.49 | 75.91 | 765,919 | -0.28(-0.37%) |
Mar 04, 2024 | 76.42 | 76.87 | 75.44 | 76.19 | 1,086,871 | -0.55(-0.72%) |
Mar 01, 2024 | 75.88 | 77.01 | 75.21 | 76.74 | 1,262,896 | +0.83(+1.09%) |
Feb 29, 2024 | 76.39 | 77.79 | 75.72 | 75.91 | 1,519,994 | -0.32(-0.42%) |
Feb 28, 2024 | 76.72 | 77.29 | 75.88 | 76.23 | 1,079,226 | -0.55(-0.72%) |
Feb 27, 2024 | 77.25 | 77.69 | 76.62 | 76.78 | 1,300,593 | -0.35(-0.45%) |
Feb 26, 2024 | 76.98 | 77.99 | 76.01 | 77.13 | 2,005,968 | +0.40(+0.52%) |
Feb 23, 2024 | 71.00 | 77.17 | 69.75 | 76.73 | 3,466,200 | +8.33(+12.18%) |
Feb 22, 2024 | 67.42 | 68.75 | 67.15 | 68.40 | 1,330,714 | +1.72(+2.58%) |
Feb 21, 2024 | 67.17 | 67.40 | 65.98 | 66.68 | 1,401,209 | -1.07(-1.58%) |
Feb 20, 2024 | 68.90 | 68.90 | 67.46 | 67.75 | 942,673 | -1.17(-1.70%) |
Feb 16, 2024 | 68.98 | 69.49 | 68.78 | 68.92 | 669,989 | -0.25(-0.36%) |
Feb 15, 2024 | 68.83 | 69.60 | 68.41 | 69.17 | 775,762 | +0.49(+0.71%) |
Feb 14, 2024 | 66.70 | 68.82 | 66.60 | 68.68 | 799,632 | +2.29(+3.45%) |
Feb 13, 2024 | 67.22 | 67.47 | 65.80 | 66.39 | 752,033 | -1.75(-2.57%) |
Feb 12, 2024 | 68.61 | 68.78 | 67.59 | 68.14 | 611,932 | -0.50(-0.73%) |
Feb 09, 2024 | 68.07 | 69.01 | 67.70 | 68.64 | 794,673 | +0.67(+0.99%) |
Feb 08, 2024 | 66.97 | 68.07 | 66.97 | 67.97 | 919,285 | +0.78(+1.16%) |
Feb 07, 2024 | 66.14 | 67.41 | 66.02 | 67.19 | 1,026,377 | +0.99(+1.49%) |
Feb 06, 2024 | 64.05 | 66.21 | 63.79 | 66.20 | 1,100,284 | +2.37(+3.71%) |
Feb 05, 2024 | 63.49 | 64.39 | 62.88 | 63.83 | 890,832 | -0.20(-0.31%) |
Feb 02, 2024 | 64.51 | 64.51 | 63.23 | 64.03 | 488,653 | -0.56(-0.86%) |
Feb 01, 2024 | 63.89 | 65.03 | 63.73 | 64.59 | 693,152 | +0.88(+1.38%) |
Jan 31, 2024 | 63.88 | 64.79 | 63.62 | 63.71 | 986,471 | +0.04(+0.06%) |
Jan 30, 2024 | 62.30 | 63.80 | 62.19 | 63.67 | 690,288 | +1.14(+1.82%) |
Jan 29, 2024 | 61.96 | 62.66 | 61.95 | 62.54 | 421,267 | +0.53(+0.85%) |
Jan 26, 2024 | 62.00 | 62.28 | 61.68 | 62.01 | 568,969 | +0.17(+0.27%) |
Jan 25, 2024 | 61.67 | 61.90 | 60.60 | 61.84 | 1,269,625 | +0.49(+0.80%) |
Jan 24, 2024 | 62.70 | 63.15 | 61.21 | 61.35 | 1,180,480 | -1.29(-2.07%) |
Jan 23, 2024 | 64.26 | 64.26 | 62.59 | 62.65 | 889,361 | -1.04(-1.63%) |
Jan 22, 2024 | 64.01 | 64.49 | 63.57 | 63.68 | 662,519 | -0.05(-0.08%) |
Jan 19, 2024 | 64.24 | 64.31 | 63.39 | 63.73 | 557,268 | -0.72(-1.11%) |
Jan 18, 2024 | 64.61 | 64.64 | 63.73 | 64.45 | 661,285 | +0.17(+0.26%) |
Jan 17, 2024 | 63.88 | 65.18 | 63.83 | 64.28 | 817,984 | +0.06(+0.09%) |
Jan 16, 2024 | 63.09 | 64.22 | 63.24 | 64.22 | 831,275 | +0.23(+0.36%) |
Jan 12, 2024 | 65.84 | 65.84 | 63.88 | 63.99 | 913,511 | -1.56(-2.39%) |
Jan 11, 2024 | 65.82 | 65.82 | 64.89 | 65.56 | 563,151 | +0.25(+0.38%) |
Jan 10, 2024 | 64.95 | 65.32 | 64.51 | 65.31 | 650,739 | +0.59(+0.91%) |
Jan 09, 2024 | 65.39 | 65.40 | 64.64 | 64.72 | 484,608 | -0.93(-1.41%) |
Jan 08, 2024 | 65.48 | 65.65 | 64.49 | 65.65 | 738,152 | +0.58(+0.89%) |
Jan 05, 2024 | 64.99 | 65.58 | 64.72 | 65.07 | 1,134,799 | -0.09(-0.14%) |
Jan 04, 2024 | 65.45 | 66.12 | 65.13 | 65.16 | 843,754 | -0.21(-0.32%) |
Jan 03, 2024 | 65.99 | 66.81 | 65.00 | 65.37 | 873,774 | -0.90(-1.35%) |
Jan 02, 2024 | 66.11 | 66.63 | 65.65 | 66.26 | 693,372 | -0.36(-0.54%) |
Dec 29, 2023 | 66.30 | 66.92 | 66.12 | 66.62 | 556,351 | +0.21(+0.31%) |
Dec 28, 2023 | 66.29 | 66.73 | 66.10 | 66.41 | 419,250 | +0.04(+0.06%) |
Dec 27, 2023 | 66.19 | 66.69 | 65.90 | 66.37 | 548,487 | +0.30(+0.45%) |
Dec 26, 2023 | 65.54 | 66.19 | 65.53 | 66.07 | 492,769 | +0.37(+0.56%) |
Dec 22, 2023 | 65.71 | 66.12 | 65.13 | 65.71 | 616,480 | -0.01(-0.02%) |
Dec 21, 2023 | 64.66 | 65.76 | 64.47 | 65.72 | 933,326 | +1.85(+2.90%) |
Dec 20, 2023 | 64.24 | 65.19 | 63.77 | 63.86 | 664,731 | -0.70(-1.08%) |
Dec 19, 2023 | 63.93 | 64.75 | 63.62 | 64.56 | 851,429 | +1.01(+1.58%) |
Dec 18, 2023 | 63.93 | 64.01 | 63.00 | 63.55 | 841,906 | +0.02(+0.03%) |
Dec 15, 2023 | 64.69 | 64.77 | 62.93 | 63.53 | 1,937,242 | -1.40(-2.16%) |
Dec 14, 2023 | 64.86 | 65.76 | 64.47 | 64.94 | 1,635,469 | +0.65(+1.01%) |
Dec 13, 2023 | 63.50 | 64.50 | 63.14 | 64.29 | 941,563 | +0.88(+1.38%) |
Dec 12, 2023 | 62.79 | 63.50 | 62.42 | 63.42 | 592,359 | +0.49(+0.78%) |
Dec 11, 2023 | 62.65 | 63.17 | 62.39 | 62.93 | 655,201 | +0.35(+0.56%) |
Dec 08, 2023 | 62.93 | 63.32 | 62.00 | 62.58 | 951,663 | -0.27(-0.43%) |
Dec 07, 2023 | 63.20 | 63.30 | 62.45 | 62.85 | 818,756 | -0.54(-0.85%) |
Dec 06, 2023 | 63.68 | 63.95 | 63.16 | 63.39 | 454,740 | +0.29(+0.46%) |
Dec 05, 2023 | 64.27 | 64.66 | 62.94 | 63.10 | 895,935 | -1.39(-2.16%) |
Dec 04, 2023 | 65.90 | 66.30 | 64.24 | 64.49 | 1,122,016 | -1.74(-2.63%) |
Dec 01, 2023 | 63.36 | 66.34 | 63.26 | 66.23 | 1,922,460 | +2.81(+4.43%) |
Nov 30, 2023 | 62.80 | 63.66 | 62.53 | 63.43 | 1,453,408 | +0.51(+0.81%) |
Nov 29, 2023 | 62.96 | 63.19 | 62.28 | 62.92 | 1,169,829 | +0.20(+0.32%) |
Nov 28, 2023 | 62.84 | 63.38 | 62.52 | 62.72 | 753,746 | -0.29(-0.46%) |
Nov 27, 2023 | 61.92 | 63.30 | 61.57 | 63.01 | 1,181,746 | +0.66(+1.07%) |
Nov 24, 2023 | 61.39 | 62.51 | 61.27 | 62.34 | 332,195 | +0.70(+1.14%) |
Nov 22, 2023 | 61.33 | 62.04 | 61.11 | 61.64 | 829,861 | +0.52(+0.84%) |
Nov 21, 2023 | 61.21 | 61.85 | 60.78 | 61.12 | 628,535 | -0.29(-0.47%) |
Nov 20, 2023 | 60.99 | 61.74 | 60.71 | 61.41 | 752,321 | +0.30(+0.49%) |
Nov 17, 2023 | 61.26 | 61.74 | 60.04 | 61.11 | 1,303,797 | +0.16(+0.26%) |
Nov 16, 2023 | 58.89 | 60.96 | 58.89 | 60.95 | 1,646,319 | +1.80(+3.03%) |
Nov 15, 2023 | 59.92 | 60.84 | 58.62 | 59.16 | 1,790,521 | -0.49(-0.81%) |
Nov 14, 2023 | 59.88 | 60.72 | 59.26 | 59.64 | 2,487,029 | +0.47(+0.79%) |
Nov 13, 2023 | 59.66 | 59.66 | 58.36 | 59.18 | 2,115,077 | -0.47(-0.78%) |
Nov 10, 2023 | 64.76 | 64.97 | 59.41 | 59.64 | 5,595,309 | -6.87(-10.33%) |
Nov 09, 2023 | 66.14 | 66.84 | 65.85 | 66.52 | 2,307,213 | +0.68(+1.04%) |
Nov 08, 2023 | 66.14 | 66.33 | 65.53 | 65.83 | 899,913 | -0.37(-0.55%) |
Nov 07, 2023 | 66.21 | 66.24 | 65.30 | 66.20 | 923,445 | +0.03(+0.04%) |
Nov 06, 2023 | 67.22 | 67.33 | 65.85 | 66.17 | 1,046,475 | -1.28(-1.90%) |
Nov 03, 2023 | 67.44 | 67.69 | 66.57 | 67.45 | 1,409,018 | +0.32(+0.47%) |
Nov 02, 2023 | 65.95 | 67.37 | 65.71 | 67.13 | 1,261,565 | +1.93(+2.97%) |
Nov 01, 2023 | 64.84 | 65.45 | 64.25 | 65.20 | 836,007 | +0.34(+0.52%) |
Oct 31, 2023 | 63.35 | 64.99 | 63.11 | 64.86 | 1,558,064 | +1.72(+2.72%) |
Oct 30, 2023 | 61.98 | 63.15 | 61.71 | 63.14 | 911,961 | +1.42(+2.30%) |
Oct 27, 2023 | 62.46 | 62.46 | 61.50 | 61.73 | 702,133 | -0.47(-0.75%) |
Oct 26, 2023 | 62.15 | 62.84 | 61.83 | 62.19 | 796,190 | -0.14(-0.22%) |
Oct 25, 2023 | 62.43 | 62.65 | 61.79 | 62.33 | 491,389 | -0.49(-0.77%) |
Oct 24, 2023 | 61.99 | 62.98 | 61.97 | 62.82 | 521,087 | +0.73(+1.18%) |
Oct 23, 2023 | 62.77 | 62.78 | 61.88 | 62.08 | 843,050 | -0.85(-1.36%) |
Oct 20, 2023 | 63.21 | 63.73 | 62.73 | 62.94 | 666,328 | -0.51(-0.80%) |
Oct 19, 2023 | 63.56 | 64.49 | 63.34 | 63.44 | 780,364 | -0.79(-1.24%) |
Oct 18, 2023 | 66.39 | 66.39 | 64.23 | 64.24 | 699,564 | -2.29(-3.44%) |
Oct 17, 2023 | 66.00 | 66.73 | 65.77 | 66.53 | 1,149,441 | +0.32(+0.48%) |
Oct 16, 2023 | 66.30 | 66.45 | 65.57 | 66.21 | 1,187,059 | +0.24(+0.36%) |
Oct 13, 2023 | 66.84 | 67.21 | 65.84 | 65.97 | 1,277,329 | -0.61(-0.91%) |
Oct 12, 2023 | 66.85 | 66.91 | 65.86 | 66.58 | 807,178 | -0.17(-0.25%) |
Oct 11, 2023 | 66.67 | 67.19 | 66.12 | 66.74 | 840,019 | +0.09(+0.13%) |
Oct 10, 2023 | 65.69 | 66.71 | 65.01 | 66.66 | 1,479,124 | +0.69(+1.05%) |
Oct 09, 2023 | 64.73 | 66.50 | 64.35 | 65.96 | 1,134,955 | +1.16(+1.79%) |
Oct 06, 2023 | 62.94 | 64.95 | 62.94 | 64.80 | 1,156,151 | +1.57(+2.48%) |
Oct 05, 2023 | 61.85 | 63.29 | 61.85 | 63.23 | 1,073,666 | +1.45(+2.34%) |
Oct 04, 2023 | 61.21 | 61.81 | 60.64 | 61.79 | 1,186,394 | +0.68(+1.12%) |
Oct 03, 2023 | 61.84 | 62.06 | 60.75 | 61.10 | 1,037,228 | -0.89(-1.44%) |