Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 67.64 | 68.10 | 67.42 | 67.69 | 528,565 | +0.07(+0.10%) |
May 20, 2024 | 68.78 | 68.78 | 67.42 | 67.62 | 531,849 | -1.04(-1.51%) |
May 17, 2024 | 69.77 | 69.86 | 68.32 | 68.66 | 764,312 | -1.12(-1.61%) |
May 16, 2024 | 68.90 | 69.94 | 68.75 | 69.78 | 589,721 | +0.66(+0.95%) |
May 15, 2024 | 70.75 | 71.02 | 68.91 | 69.12 | 808,996 | -1.08(-1.54%) |
May 14, 2024 | 71.68 | 72.11 | 70.03 | 70.20 | 458,056 | -0.94(-1.32%) |
May 13, 2024 | 69.66 | 71.63 | 69.52 | 71.14 | 675,473 | +2.09(+3.03%) |
May 10, 2024 | 69.47 | 70.00 | 68.94 | 69.05 | 531,386 | -0.45(-0.65%) |
May 09, 2024 | 69.44 | 70.21 | 69.12 | 69.50 | 508,779 | +0.11(+0.16%) |
May 08, 2024 | 68.33 | 69.39 | 67.88 | 69.39 | 535,472 | +0.68(+0.99%) |
May 07, 2024 | 70.95 | 71.23 | 68.58 | 68.71 | 904,717 | -1.87(-2.65%) |
May 06, 2024 | 70.85 | 71.29 | 70.23 | 70.58 | 612,096 | +0.43(+0.61%) |
May 03, 2024 | 70.26 | 71.17 | 69.82 | 70.15 | 868,002 | +0.66(+0.95%) |
May 02, 2024 | 69.50 | 70.44 | 69.20 | 69.49 | 777,566 | +1.08(+1.58%) |
May 01, 2024 | 68.52 | 69.31 | 68.13 | 68.41 | 921,925 | +0.00(+0.00%) |
Apr 30, 2024 | 69.73 | 69.73 | 68.34 | 68.41 | 815,579 | -2.03(-2.88%) |
Apr 29, 2024 | 69.81 | 70.85 | 69.51 | 70.44 | 1,176,249 | +0.43(+0.61%) |
Apr 26, 2024 | 69.00 | 72.77 | 67.23 | 70.01 | 1,722,308 | -1.55(-2.17%) |
Apr 25, 2024 | 71.94 | 72.39 | 70.48 | 71.56 | 1,345,614 | -1.08(-1.49%) |
Apr 24, 2024 | 73.90 | 73.90 | 72.13 | 72.64 | 1,002,392 | -1.22(-1.65%) |
Apr 23, 2024 | 72.03 | 74.40 | 72.03 | 73.86 | 782,395 | +1.85(+2.57%) |
Apr 22, 2024 | 72.06 | 73.08 | 71.81 | 72.01 | 770,375 | +0.26(+0.36%) |
Apr 19, 2024 | 71.29 | 72.32 | 71.05 | 71.75 | 611,922 | +0.34(+0.48%) |
Apr 18, 2024 | 71.17 | 72.00 | 70.97 | 71.41 | 635,983 | +0.09(+0.13%) |
Apr 17, 2024 | 72.60 | 72.85 | 70.73 | 71.32 | 698,885 | -0.68(-0.94%) |
Apr 16, 2024 | 71.79 | 72.22 | 71.22 | 72.00 | 636,878 | +0.21(+0.29%) |
Apr 15, 2024 | 73.75 | 74.21 | 71.34 | 71.79 | 886,341 | -1.30(-1.78%) |
Apr 12, 2024 | 73.94 | 74.58 | 72.76 | 73.09 | 724,215 | -1.43(-1.92%) |
Apr 11, 2024 | 74.12 | 75.11 | 73.43 | 74.52 | 740,511 | +0.94(+1.28%) |
Apr 10, 2024 | 74.46 | 74.88 | 73.43 | 73.58 | 823,986 | -1.81(-2.40%) |
Apr 09, 2024 | 77.00 | 77.32 | 75.37 | 75.39 | 639,567 | -1.57(-2.04%) |
Apr 08, 2024 | 76.49 | 78.23 | 76.42 | 76.96 | 1,149,557 | +1.14(+1.50%) |
Apr 05, 2024 | 77.10 | 77.34 | 75.60 | 75.82 | 832,905 | -1.24(-1.61%) |
Apr 04, 2024 | 81.00 | 81.00 | 77.04 | 77.06 | 1,028,371 | -3.10(-3.87%) |
Apr 03, 2024 | 81.85 | 82.63 | 80.05 | 80.16 | 912,602 | -2.41(-2.92%) |
Apr 02, 2024 | 84.00 | 84.16 | 81.76 | 82.57 | 637,194 | -3.03(-3.54%) |
Apr 01, 2024 | 84.49 | 86.24 | 84.39 | 85.60 | 659,272 | +0.92(+1.09%) |
Mar 28, 2024 | 83.58 | 85.15 | 83.58 | 84.68 | 716,829 | +1.54(+1.85%) |
Mar 27, 2024 | 82.87 | 83.82 | 82.87 | 83.14 | 687,706 | +1.05(+1.28%) |
Mar 26, 2024 | 83.28 | 83.40 | 81.79 | 82.09 | 817,371 | -0.94(-1.13%) |
Mar 25, 2024 | 83.40 | 84.35 | 83.01 | 83.03 | 949,007 | -0.32(-0.38%) |
Mar 22, 2024 | 83.96 | 83.96 | 82.03 | 83.35 | 705,913 | -1.24(-1.47%) |
Mar 21, 2024 | 84.85 | 84.90 | 83.23 | 84.59 | 821,145 | +0.05(+0.06%) |
Mar 20, 2024 | 83.76 | 84.61 | 82.77 | 84.54 | 1,128,509 | +0.78(+0.93%) |
Mar 19, 2024 | 84.10 | 84.79 | 83.34 | 83.76 | 1,149,087 | -0.55(-0.65%) |
Mar 18, 2024 | 85.58 | 85.95 | 84.08 | 84.31 | 1,031,897 | -1.72(-2.00%) |
Mar 15, 2024 | 84.50 | 86.60 | 84.50 | 86.03 | 2,865,640 | +1.02(+1.20%) |
Mar 14, 2024 | 87.20 | 87.97 | 84.67 | 85.01 | 874,223 | -2.91(-3.31%) |
Mar 13, 2024 | 86.00 | 88.03 | 86.00 | 87.92 | 1,168,197 | +2.40(+2.81%) |
Mar 12, 2024 | 84.47 | 85.68 | 84.00 | 85.52 | 849,584 | +0.89(+1.05%) |
Mar 11, 2024 | 83.19 | 84.66 | 82.77 | 84.63 | 819,633 | +1.38(+1.66%) |
Mar 08, 2024 | 82.95 | 84.08 | 82.49 | 83.25 | 655,740 | +0.97(+1.18%) |
Mar 07, 2024 | 82.15 | 83.17 | 81.86 | 82.28 | 713,697 | +0.23(+0.28%) |
Mar 06, 2024 | 80.81 | 82.78 | 80.65 | 82.05 | 927,672 | +1.31(+1.62%) |
Mar 05, 2024 | 79.66 | 81.54 | 79.44 | 80.74 | 774,209 | +0.92(+1.15%) |
Mar 04, 2024 | 79.83 | 80.83 | 79.59 | 79.82 | 978,130 | +0.20(+0.25%) |
Mar 01, 2024 | 80.22 | 80.35 | 78.61 | 79.63 | 812,117 | -0.54(-0.68%) |
Feb 29, 2024 | 81.53 | 81.61 | 79.84 | 80.17 | 889,533 | -0.99(-1.22%) |
Feb 28, 2024 | 79.74 | 81.66 | 79.67 | 81.16 | 1,050,210 | +1.39(+1.74%) |
Feb 27, 2024 | 84.68 | 87.10 | 77.25 | 79.77 | 1,842,184 | -0.91(-1.13%) |
Feb 26, 2024 | 80.06 | 81.56 | 79.79 | 80.69 | 905,659 | -0.10(-0.12%) |
Feb 23, 2024 | 81.90 | 82.07 | 80.49 | 80.78 | 671,508 | -1.16(-1.41%) |
Feb 22, 2024 | 81.76 | 82.44 | 81.04 | 81.94 | 560,615 | +0.88(+1.09%) |
Feb 21, 2024 | 81.10 | 81.45 | 80.25 | 81.06 | 661,798 | +0.20(+0.24%) |
Feb 20, 2024 | 80.46 | 81.34 | 79.78 | 80.86 | 653,742 | +0.25(+0.31%) |
Feb 16, 2024 | 80.00 | 81.39 | 79.78 | 80.62 | 426,172 | -0.07(-0.09%) |
Feb 15, 2024 | 81.17 | 81.32 | 80.30 | 80.69 | 561,028 | +0.00(+0.00%) |
Feb 14, 2024 | 80.51 | 80.83 | 79.07 | 80.69 | 442,393 | +1.06(+1.33%) |
Feb 13, 2024 | 78.98 | 80.29 | 78.19 | 79.63 | 667,729 | -1.40(-1.72%) |
Feb 12, 2024 | 80.49 | 81.71 | 80.49 | 81.02 | 874,012 | +0.59(+0.74%) |
Feb 09, 2024 | 79.23 | 81.05 | 79.23 | 80.43 | 1,103,454 | +0.35(+0.43%) |
Feb 08, 2024 | 78.69 | 81.13 | 78.57 | 80.08 | 1,077,091 | +2.14(+2.74%) |
Feb 07, 2024 | 75.80 | 78.10 | 75.53 | 77.94 | 825,688 | +1.85(+2.43%) |
Feb 06, 2024 | 75.21 | 76.12 | 75.21 | 76.09 | 464,890 | +0.75(+1.00%) |
Feb 05, 2024 | 74.97 | 75.61 | 74.27 | 75.34 | 507,719 | -0.35(-0.46%) |
Feb 02, 2024 | 75.30 | 76.50 | 74.73 | 75.68 | 467,937 | -0.64(-0.84%) |
Feb 01, 2024 | 75.30 | 76.33 | 74.30 | 76.33 | 438,079 | +1.42(+1.89%) |
Jan 31, 2024 | 76.57 | 77.20 | 74.68 | 74.91 | 437,417 | -1.80(-2.35%) |
Jan 30, 2024 | 75.78 | 76.95 | 75.60 | 76.71 | 548,384 | +0.26(+0.34%) |
Jan 29, 2024 | 75.36 | 76.49 | 74.99 | 76.46 | 861,855 | +0.88(+1.17%) |
Jan 26, 2024 | 74.70 | 75.97 | 74.60 | 75.58 | 626,722 | +1.46(+1.96%) |
Jan 25, 2024 | 73.23 | 74.14 | 72.84 | 74.12 | 523,530 | +1.36(+1.86%) |
Jan 24, 2024 | 74.71 | 74.71 | 72.75 | 72.76 | 505,322 | -1.23(-1.66%) |
Jan 23, 2024 | 74.17 | 74.54 | 73.39 | 73.99 | 552,030 | +0.62(+0.85%) |
Jan 22, 2024 | 72.66 | 73.39 | 72.21 | 73.37 | 482,593 | +0.87(+1.20%) |
Jan 19, 2024 | 71.76 | 72.52 | 71.12 | 72.50 | 492,468 | +0.70(+0.98%) |
Jan 18, 2024 | 72.35 | 72.35 | 70.62 | 71.79 | 559,703 | -0.15(-0.21%) |
Jan 17, 2024 | 71.48 | 72.37 | 71.48 | 71.94 | 619,272 | -0.12(-0.17%) |
Jan 16, 2024 | 71.33 | 72.21 | 70.56 | 72.06 | 944,783 | +0.03(+0.04%) |
Jan 12, 2024 | 72.56 | 72.97 | 71.22 | 72.03 | 721,844 | -0.43(-0.59%) |
Jan 11, 2024 | 73.33 | 73.58 | 72.00 | 72.46 | 441,476 | -1.18(-1.60%) |
Jan 10, 2024 | 74.14 | 74.39 | 73.11 | 73.63 | 518,447 | -0.74(-1.00%) |
Jan 09, 2024 | 73.48 | 74.65 | 73.41 | 74.38 | 415,470 | +0.30(+0.40%) |
Jan 08, 2024 | 74.01 | 75.15 | 73.81 | 74.08 | 785,947 | +0.40(+0.54%) |
Jan 05, 2024 | 72.52 | 73.76 | 72.23 | 73.68 | 835,109 | +0.95(+1.31%) |
Jan 04, 2024 | 71.26 | 72.81 | 70.81 | 72.73 | 527,246 | +1.02(+1.42%) |
Jan 03, 2024 | 73.73 | 73.90 | 71.51 | 71.71 | 651,311 | -2.97(-3.98%) |
Jan 02, 2024 | 73.77 | 74.99 | 73.44 | 74.68 | 521,601 | +0.52(+0.69%) |
Dec 29, 2023 | 74.47 | 74.97 | 73.87 | 74.17 | 573,781 | -0.30(-0.40%) |
Dec 28, 2023 | 74.27 | 74.74 | 74.07 | 74.47 | 584,782 | -0.24(-0.32%) |
Dec 27, 2023 | 75.01 | 75.29 | 74.61 | 74.70 | 467,773 | -0.03(-0.04%) |
Dec 26, 2023 | 74.06 | 75.18 | 73.69 | 74.73 | 386,330 | +1.03(+1.40%) |
Dec 22, 2023 | 73.76 | 74.41 | 72.87 | 73.70 | 459,206 | -1.24(-1.65%) |
Dec 21, 2023 | 75.13 | 75.96 | 74.10 | 74.94 | 607,115 | +0.47(+0.63%) |
Dec 20, 2023 | 74.55 | 75.57 | 74.23 | 74.48 | 413,863 | -0.12(-0.16%) |
Dec 19, 2023 | 74.02 | 75.21 | 73.97 | 74.59 | 442,552 | +0.89(+1.21%) |
Dec 18, 2023 | 72.84 | 74.09 | 72.55 | 73.70 | 525,609 | +0.57(+0.79%) |
Dec 15, 2023 | 73.64 | 74.29 | 72.88 | 73.13 | 1,210,253 | -0.67(-0.91%) |
Dec 14, 2023 | 74.28 | 75.17 | 73.33 | 73.80 | 1,176,870 | +0.70(+0.96%) |
Dec 13, 2023 | 71.25 | 73.31 | 71.06 | 73.10 | 753,458 | +1.86(+2.61%) |
Dec 12, 2023 | 72.17 | 72.17 | 70.75 | 71.24 | 594,633 | -1.04(-1.44%) |
Dec 11, 2023 | 71.97 | 73.52 | 71.81 | 72.28 | 570,286 | +0.31(+0.43%) |
Dec 08, 2023 | 72.12 | 72.68 | 71.63 | 71.97 | 458,627 | -0.35(-0.48%) |
Dec 07, 2023 | 70.77 | 72.62 | 70.57 | 72.32 | 596,038 | +1.70(+2.41%) |
Dec 06, 2023 | 70.31 | 71.37 | 70.14 | 70.61 | 492,860 | +0.68(+0.98%) |
Dec 05, 2023 | 70.24 | 70.49 | 69.52 | 69.93 | 659,860 | -0.49(-0.69%) |
Dec 04, 2023 | 69.72 | 71.73 | 69.64 | 70.42 | 1,091,931 | +0.78(+1.12%) |
Dec 01, 2023 | 67.75 | 69.65 | 67.20 | 69.63 | 688,717 | +2.10(+3.11%) |
Nov 30, 2023 | 67.05 | 67.81 | 65.76 | 67.53 | 926,425 | +0.64(+0.96%) |
Nov 29, 2023 | 67.02 | 67.78 | 66.27 | 66.89 | 606,480 | +0.23(+0.34%) |
Nov 28, 2023 | 66.22 | 67.13 | 65.75 | 66.66 | 636,624 | +0.23(+0.34%) |
Nov 27, 2023 | 66.13 | 66.68 | 65.17 | 66.43 | 770,873 | +0.13(+0.19%) |
Nov 24, 2023 | 66.74 | 66.98 | 66.17 | 66.31 | 332,771 | -0.43(-0.65%) |
Nov 22, 2023 | 66.39 | 67.14 | 65.88 | 66.74 | 737,843 | +0.58(+0.87%) |
Nov 21, 2023 | 67.46 | 67.46 | 65.49 | 66.16 | 957,521 | -1.77(-2.61%) |
Nov 20, 2023 | 69.33 | 69.44 | 67.54 | 67.93 | 734,016 | -1.22(-1.77%) |
Nov 17, 2023 | 69.02 | 70.01 | 68.43 | 69.16 | 685,039 | +1.03(+1.51%) |
Nov 16, 2023 | 70.54 | 70.76 | 67.80 | 68.13 | 667,604 | -3.29(-4.61%) |
Nov 15, 2023 | 70.90 | 73.01 | 70.90 | 71.42 | 831,112 | +0.96(+1.36%) |
Nov 14, 2023 | 69.19 | 71.94 | 69.19 | 70.46 | 610,343 | +2.97(+4.40%) |
Nov 13, 2023 | 66.70 | 67.50 | 66.18 | 67.49 | 513,743 | +0.34(+0.51%) |
Nov 10, 2023 | 66.25 | 67.35 | 65.30 | 67.15 | 481,957 | +1.13(+1.71%) |
Nov 09, 2023 | 67.81 | 67.81 | 65.53 | 66.02 | 621,742 | -1.38(-2.05%) |
Nov 08, 2023 | 67.85 | 68.21 | 66.77 | 67.40 | 595,509 | -0.30(-0.45%) |
Nov 07, 2023 | 66.52 | 67.75 | 66.24 | 67.71 | 721,655 | +0.90(+1.35%) |
Nov 06, 2023 | 68.65 | 68.65 | 66.59 | 66.80 | 647,072 | -2.08(-3.01%) |
Nov 03, 2023 | 68.19 | 69.11 | 67.52 | 68.88 | 855,923 | +1.48(+2.19%) |
Nov 02, 2023 | 65.65 | 67.45 | 65.43 | 67.40 | 935,625 | +2.31(+3.55%) |
Nov 01, 2023 | 65.70 | 65.70 | 64.13 | 65.09 | 1,023,878 | -0.69(-1.04%) |
Oct 31, 2023 | 64.79 | 66.02 | 64.34 | 65.78 | 703,101 | +0.96(+1.48%) |
Oct 30, 2023 | 63.57 | 64.92 | 62.82 | 64.82 | 920,549 | +1.81(+2.88%) |
Oct 27, 2023 | 62.08 | 65.78 | 61.00 | 63.00 | 2,017,778 | +0.11(+0.17%) |
Oct 26, 2023 | 62.86 | 63.60 | 62.39 | 62.90 | 978,694 | -0.10(-0.16%) |
Oct 25, 2023 | 63.41 | 64.25 | 62.85 | 62.99 | 913,420 | -0.89(-1.40%) |
Oct 24, 2023 | 65.37 | 65.52 | 63.71 | 63.89 | 830,318 | -0.83(-1.29%) |
Oct 23, 2023 | 65.17 | 65.55 | 64.25 | 64.72 | 531,148 | -0.96(-1.46%) |
Oct 20, 2023 | 66.49 | 66.70 | 65.51 | 65.68 | 394,208 | -0.56(-0.84%) |
Oct 19, 2023 | 66.82 | 67.32 | 66.04 | 66.24 | 503,886 | -0.83(-1.24%) |
Oct 18, 2023 | 67.29 | 68.01 | 66.80 | 67.07 | 514,591 | -0.90(-1.33%) |
Oct 17, 2023 | 65.33 | 68.02 | 65.33 | 67.97 | 824,538 | +2.58(+3.94%) |
Oct 16, 2023 | 64.92 | 65.95 | 64.25 | 65.39 | 597,181 | +1.07(+1.66%) |
Oct 13, 2023 | 62.68 | 64.74 | 62.52 | 64.33 | 820,530 | +1.51(+2.40%) |
Oct 12, 2023 | 64.54 | 64.74 | 62.56 | 62.82 | 592,644 | -2.06(-3.17%) |
Oct 11, 2023 | 64.71 | 64.99 | 63.87 | 64.88 | 520,977 | +0.13(+0.20%) |
Oct 10, 2023 | 64.99 | 65.87 | 64.43 | 64.75 | 506,334 | +0.04(+0.06%) |
Oct 09, 2023 | 63.96 | 64.81 | 63.77 | 64.71 | 506,114 | +0.39(+0.61%) |
Oct 06, 2023 | 64.16 | 65.15 | 63.26 | 64.32 | 411,849 | -0.28(-0.44%) |
Oct 05, 2023 | 64.49 | 65.02 | 63.53 | 64.60 | 530,744 | -0.10(-0.15%) |
Oct 04, 2023 | 65.11 | 65.11 | 64.09 | 64.70 | 334,431 | -0.28(-0.44%) |
Oct 03, 2023 | 66.28 | 66.52 | 63.84 | 64.98 | 791,064 | -1.78(-2.67%) |