Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 73.76 | 74.26 | 73.42 | 74.22 | 2,496,401 | +0.75(+1.02%) |
May 16, 2024 | 73.50 | 74.01 | 73.36 | 73.47 | 2,846,407 | +0.34(+0.46%) |
May 15, 2024 | 73.42 | 73.80 | 72.92 | 73.13 | 2,331,865 | -0.18(-0.25%) |
May 14, 2024 | 72.50 | 73.36 | 72.48 | 73.31 | 2,409,377 | +0.90(+1.24%) |
May 13, 2024 | 72.83 | 73.23 | 72.34 | 72.41 | 1,936,747 | -0.32(-0.44%) |
May 10, 2024 | 72.75 | 72.91 | 72.44 | 72.73 | 2,294,285 | +0.19(+0.26%) |
May 09, 2024 | 71.47 | 72.86 | 71.47 | 72.54 | 2,773,976 | +0.88(+1.23%) |
May 08, 2024 | 71.30 | 71.97 | 71.13 | 71.66 | 2,549,531 | +0.40(+0.56%) |
May 07, 2024 | 71.55 | 71.86 | 71.23 | 71.26 | 3,146,672 | +0.07(+0.10%) |
May 06, 2024 | 70.32 | 71.22 | 70.16 | 71.19 | 3,153,934 | +1.22(+1.74%) |
May 03, 2024 | 69.75 | 70.21 | 68.66 | 69.97 | 3,387,394 | +0.28(+0.40%) |
May 02, 2024 | 71.84 | 72.08 | 67.53 | 69.70 | 6,343,095 | -1.63(-2.28%) |
May 01, 2024 | 70.56 | 72.15 | 70.50 | 71.32 | 4,225,302 | +0.79(+1.13%) |
Apr 30, 2024 | 70.75 | 71.24 | 70.52 | 70.53 | 2,554,224 | -0.62(-0.86%) |
Apr 29, 2024 | 70.07 | 71.19 | 69.99 | 71.15 | 3,997,751 | +1.27(+1.82%) |
Apr 26, 2024 | 71.00 | 71.00 | 69.58 | 69.88 | 5,694,597 | -1.47(-2.06%) |
Apr 25, 2024 | 71.86 | 72.20 | 70.44 | 71.34 | 2,941,990 | -0.81(-1.13%) |
Apr 24, 2024 | 71.32 | 72.20 | 71.11 | 72.16 | 2,089,928 | +0.50(+0.69%) |
Apr 23, 2024 | 71.67 | 72.04 | 71.47 | 71.66 | 2,122,601 | +0.26(+0.36%) |
Apr 22, 2024 | 71.05 | 71.87 | 70.42 | 71.40 | 2,868,210 | +0.84(+1.20%) |
Apr 19, 2024 | 69.68 | 70.76 | 69.49 | 70.56 | 3,372,154 | +1.15(+1.66%) |
Apr 18, 2024 | 68.87 | 69.61 | 68.79 | 69.41 | 2,845,731 | +1.02(+1.49%) |
Apr 17, 2024 | 68.77 | 69.14 | 68.05 | 68.39 | 2,671,550 | -0.01(-0.01%) |
Apr 16, 2024 | 69.03 | 69.10 | 68.18 | 68.40 | 3,363,102 | -0.51(-0.73%) |
Apr 15, 2024 | 70.67 | 71.12 | 68.71 | 68.90 | 2,743,639 | -0.69(-1.00%) |
Apr 12, 2024 | 70.02 | 70.77 | 69.21 | 69.60 | 2,765,965 | -0.83(-1.18%) |
Apr 11, 2024 | 71.03 | 71.07 | 69.71 | 70.43 | 4,284,885 | -0.92(-1.29%) |
Apr 10, 2024 | 71.64 | 71.78 | 70.76 | 71.35 | 2,605,481 | -0.96(-1.33%) |
Apr 09, 2024 | 73.49 | 73.60 | 71.69 | 72.32 | 2,391,788 | -0.89(-1.22%) |
Apr 08, 2024 | 73.09 | 73.43 | 72.79 | 73.21 | 2,071,114 | +0.18(+0.24%) |
Apr 05, 2024 | 72.68 | 73.24 | 72.28 | 73.03 | 1,844,864 | +0.47(+0.64%) |
Apr 04, 2024 | 73.62 | 74.10 | 72.24 | 72.56 | 2,917,020 | -0.44(-0.60%) |
Apr 03, 2024 | 72.54 | 73.46 | 72.54 | 73.00 | 2,018,639 | +0.34(+0.46%) |
Apr 02, 2024 | 72.93 | 73.44 | 72.61 | 72.66 | 2,372,725 | -0.46(-0.62%) |
Apr 01, 2024 | 73.49 | 73.60 | 72.70 | 73.12 | 2,236,728 | -0.42(-0.57%) |
Mar 28, 2024 | 73.54 | 73.72 | 73.72 | 73.54 | 2,611,864 | +0.19(+0.26%) |
Mar 27, 2024 | 72.93 | 73.33 | 72.71 | 73.35 | 2,546,091 | +0.85(+1.18%) |
Mar 26, 2024 | 72.24 | 72.81 | 72.20 | 72.50 | 2,734,397 | -0.04(-0.05%) |
Mar 25, 2024 | 71.95 | 72.90 | 71.95 | 72.54 | 2,611,236 | +0.47(+0.65%) |
Mar 22, 2024 | 72.90 | 73.33 | 72.04 | 72.07 | 2,745,950 | -0.63(-0.87%) |
Mar 21, 2024 | 73.05 | 73.44 | 72.63 | 72.70 | 3,025,970 | -0.09(-0.12%) |
Mar 20, 2024 | 71.56 | 72.99 | 71.15 | 72.79 | 2,776,897 | +0.95(+1.33%) |
Mar 19, 2024 | 72.14 | 72.44 | 71.62 | 71.84 | 3,312,247 | -0.15(-0.21%) |
Mar 18, 2024 | 71.97 | 72.11 | 71.59 | 71.99 | 3,367,023 | +0.16(+0.22%) |
Mar 15, 2024 | 70.98 | 72.03 | 70.98 | 71.83 | 5,904,219 | +0.49(+0.68%) |
Mar 14, 2024 | 71.55 | 72.10 | 70.81 | 71.34 | 4,046,290 | -0.76(-1.06%) |
Mar 13, 2024 | 71.29 | 72.33 | 71.11 | 72.11 | 3,228,090 | +0.97(+1.37%) |
Mar 12, 2024 | 71.25 | 71.55 | 70.83 | 71.14 | 2,376,210 | -0.02(-0.03%) |
Mar 11, 2024 | 70.10 | 71.19 | 69.81 | 71.16 | 2,095,142 | +0.78(+1.11%) |
Mar 08, 2024 | 71.78 | 71.93 | 70.30 | 70.37 | 3,484,835 | -0.45(-0.63%) |
Mar 07, 2024 | 70.86 | 71.57 | 70.75 | 70.82 | 2,596,801 | +0.33(+0.46%) |
Mar 06, 2024 | 70.43 | 70.87 | 69.77 | 70.49 | 3,063,808 | +0.57(+0.81%) |
Mar 05, 2024 | 68.96 | 70.61 | 68.80 | 69.93 | 3,643,982 | +0.56(+0.80%) |
Mar 04, 2024 | 68.81 | 69.51 | 68.73 | 69.37 | 3,253,503 | +0.18(+0.26%) |
Mar 01, 2024 | 69.21 | 69.55 | 68.70 | 69.19 | 2,839,195 | -0.01(-0.01%) |
Feb 29, 2024 | 69.21 | 69.58 | 68.82 | 69.20 | 6,213,606 | +0.40(+0.58%) |
Feb 28, 2024 | 68.57 | 69.26 | 68.38 | 68.80 | 2,466,092 | +0.18(+0.26%) |
Feb 27, 2024 | 67.99 | 68.75 | 67.55 | 68.63 | 2,624,697 | +0.59(+0.86%) |
Feb 26, 2024 | 68.55 | 68.96 | 67.79 | 68.04 | 2,836,176 | -0.75(-1.10%) |
Feb 23, 2024 | 68.43 | 69.33 | 68.31 | 68.79 | 4,176,821 | +0.47(+0.68%) |
Feb 22, 2024 | 68.48 | 68.98 | 68.21 | 68.33 | 3,161,671 | -0.08(-0.12%) |
Feb 21, 2024 | 68.30 | 68.49 | 67.72 | 68.41 | 4,213,806 | +0.32(+0.47%) |
Feb 20, 2024 | 67.64 | 68.80 | 67.64 | 68.09 | 3,297,278 | -0.15(-0.22%) |
Feb 16, 2024 | 68.68 | 69.33 | 68.21 | 68.24 | 3,603,644 | -0.76(-1.11%) |
Feb 15, 2024 | 68.20 | 69.41 | 68.20 | 69.00 | 4,075,869 | +1.18(+1.74%) |
Feb 14, 2024 | 67.71 | 68.37 | 67.55 | 67.82 | 3,733,755 | +0.51(+0.75%) |
Feb 13, 2024 | 67.39 | 68.18 | 66.52 | 67.32 | 5,110,509 | -0.70(-1.04%) |
Feb 12, 2024 | 67.23 | 68.69 | 67.07 | 68.02 | 5,128,039 | +1.04(+1.56%) |
Feb 09, 2024 | 66.00 | 67.15 | 65.89 | 66.98 | 5,161,244 | +0.74(+1.12%) |
Feb 08, 2024 | 66.28 | 66.42 | 65.67 | 66.23 | 3,347,786 | -0.25(-0.37%) |
Feb 07, 2024 | 65.76 | 66.91 | 65.51 | 66.48 | 4,720,883 | +1.03(+1.58%) |
Feb 06, 2024 | 65.27 | 65.91 | 65.15 | 65.45 | 3,768,472 | +0.15(+0.23%) |
Feb 05, 2024 | 64.33 | 65.68 | 64.11 | 65.30 | 5,322,148 | +0.38(+0.58%) |
Feb 02, 2024 | 64.58 | 65.31 | 63.75 | 64.92 | 4,868,758 | +0.59(+0.92%) |
Feb 01, 2024 | 65.12 | 66.24 | 63.85 | 64.33 | 9,614,389 | -3.91(-5.73%) |
Jan 31, 2024 | 69.73 | 69.90 | 68.18 | 68.24 | 6,350,009 | -1.47(-2.10%) |
Jan 30, 2024 | 69.16 | 69.80 | 68.98 | 69.71 | 3,729,549 | +0.44(+0.64%) |
Jan 29, 2024 | 69.52 | 69.79 | 68.81 | 69.27 | 3,821,516 | -0.51(-0.73%) |
Jan 26, 2024 | 69.57 | 69.78 | 69.42 | 69.78 | 3,450,967 | +0.48(+0.70%) |
Jan 25, 2024 | 69.17 | 69.32 | 68.56 | 69.30 | 3,397,941 | +0.70(+1.02%) |
Jan 24, 2024 | 68.84 | 69.10 | 68.52 | 68.60 | 4,414,837 | +0.22(+0.32%) |
Jan 23, 2024 | 68.55 | 68.99 | 68.11 | 68.38 | 3,090,435 | -0.04(-0.06%) |
Jan 22, 2024 | 67.83 | 68.96 | 67.62 | 68.42 | 4,364,855 | +0.60(+0.89%) |
Jan 19, 2024 | 67.14 | 67.97 | 66.69 | 67.82 | 4,512,113 | +1.15(+1.73%) |
Jan 18, 2024 | 66.36 | 66.82 | 66.16 | 66.67 | 3,407,469 | +0.31(+0.46%) |
Jan 17, 2024 | 66.72 | 67.49 | 66.23 | 66.36 | 3,612,271 | -0.80(-1.19%) |
Jan 16, 2024 | 67.09 | 67.29 | 66.43 | 67.16 | 4,132,354 | -0.60(-0.89%) |
Jan 12, 2024 | 68.60 | 68.90 | 67.71 | 67.76 | 3,622,462 | -0.46(-0.68%) |
Jan 11, 2024 | 68.03 | 68.44 | 67.66 | 68.22 | 3,560,545 | +0.00(+0.00%) |
Jan 10, 2024 | 68.32 | 68.61 | 67.82 | 68.22 | 3,319,698 | +0.08(+0.12%) |
Jan 09, 2024 | 67.94 | 68.18 | 67.23 | 68.14 | 4,882,032 | -0.30(-0.43%) |
Jan 08, 2024 | 67.93 | 68.66 | 67.75 | 68.44 | 4,682,596 | +0.59(+0.87%) |
Jan 05, 2024 | 66.43 | 67.86 | 66.30 | 67.85 | 4,154,543 | +1.41(+2.12%) |
Jan 04, 2024 | 66.10 | 67.29 | 66.10 | 66.44 | 3,285,458 | +0.36(+0.55%) |
Jan 03, 2024 | 65.86 | 66.56 | 65.52 | 66.08 | 3,525,810 | -0.23(-0.34%) |
Jan 02, 2024 | 65.16 | 66.62 | 65.10 | 66.30 | 3,975,659 | +1.20(+1.84%) |
Dec 29, 2023 | 65.27 | 65.45 | 64.86 | 65.10 | 1,817,226 | -0.16(-0.24%) |
Dec 28, 2023 | 64.80 | 65.39 | 64.80 | 65.26 | 1,570,676 | +0.27(+0.41%) |
Dec 27, 2023 | 64.90 | 65.20 | 64.60 | 64.99 | 1,729,768 | -0.22(-0.33%) |
Dec 26, 2023 | 64.79 | 65.27 | 64.64 | 65.21 | 1,667,615 | +0.37(+0.58%) |
Dec 22, 2023 | 64.64 | 65.33 | 64.53 | 64.84 | 2,593,921 | +0.27(+0.41%) |
Dec 21, 2023 | 64.29 | 64.74 | 64.11 | 64.57 | 3,066,737 | +0.36(+0.57%) |
Dec 20, 2023 | 64.93 | 65.51 | 64.17 | 64.21 | 3,546,898 | -1.16(-1.78%) |
Dec 19, 2023 | 64.40 | 65.69 | 64.26 | 65.37 | 4,423,746 | +1.16(+1.81%) |
Dec 18, 2023 | 65.66 | 65.66 | 63.96 | 64.21 | 5,968,234 | -1.12(-1.72%) |
Dec 15, 2023 | 65.33 | 66.04 | 64.99 | 65.33 | 8,765,157 | -0.53(-0.81%) |
Dec 14, 2023 | 65.96 | 66.67 | 65.70 | 65.86 | 4,409,063 | +0.66(+1.01%) |
Dec 13, 2023 | 64.19 | 65.26 | 63.95 | 65.20 | 4,024,018 | +1.01(+1.58%) |
Dec 12, 2023 | 64.03 | 64.38 | 63.81 | 64.19 | 2,947,964 | +0.26(+0.40%) |
Dec 11, 2023 | 63.27 | 64.34 | 63.17 | 63.93 | 3,477,812 | +0.84(+1.33%) |
Dec 08, 2023 | 62.49 | 63.42 | 62.38 | 63.09 | 3,369,917 | +0.62(+0.99%) |
Dec 07, 2023 | 62.70 | 62.90 | 62.21 | 62.47 | 5,001,857 | -0.08(-0.13%) |
Dec 06, 2023 | 63.25 | 63.90 | 62.41 | 62.55 | 3,235,733 | -0.42(-0.67%) |
Dec 05, 2023 | 63.13 | 63.44 | 62.87 | 62.98 | 3,161,540 | -0.57(-0.90%) |
Dec 04, 2023 | 62.35 | 63.56 | 62.09 | 63.55 | 4,268,162 | +0.78(+1.24%) |
Dec 01, 2023 | 62.40 | 63.18 | 62.29 | 62.77 | 4,295,876 | +0.13(+0.20%) |
Nov 30, 2023 | 62.35 | 62.78 | 62.04 | 62.64 | 6,493,755 | +0.46(+0.74%) |
Nov 29, 2023 | 62.48 | 63.05 | 62.15 | 62.18 | 4,482,701 | -0.03(-0.05%) |
Nov 28, 2023 | 62.20 | 62.64 | 61.91 | 62.21 | 2,878,169 | -0.03(-0.05%) |
Nov 27, 2023 | 62.30 | 62.37 | 61.84 | 62.24 | 2,949,437 | -0.32(-0.52%) |
Nov 24, 2023 | 62.21 | 62.97 | 62.15 | 62.56 | 1,639,882 | +0.57(+0.92%) |
Nov 22, 2023 | 61.39 | 62.12 | 61.18 | 61.99 | 2,655,724 | +0.71(+1.16%) |
Nov 21, 2023 | 61.36 | 61.75 | 61.17 | 61.28 | 4,517,350 | -0.26(-0.42%) |
Nov 20, 2023 | 61.23 | 62.00 | 60.89 | 61.54 | 3,526,342 | -0.04(-0.06%) |
Nov 17, 2023 | 61.53 | 61.83 | 61.28 | 61.58 | 4,185,962 | +0.51(+0.84%) |
Nov 16, 2023 | 60.74 | 61.26 | 60.65 | 61.07 | 3,807,808 | +0.21(+0.34%) |
Nov 15, 2023 | 61.60 | 61.92 | 60.77 | 60.86 | 3,237,960 | -0.58(-0.95%) |
Nov 14, 2023 | 60.27 | 61.81 | 60.21 | 61.44 | 3,941,869 | +1.92(+3.23%) |
Nov 13, 2023 | 59.35 | 60.30 | 59.32 | 59.52 | 3,528,045 | -0.03(-0.05%) |
Nov 10, 2023 | 58.79 | 59.60 | 58.53 | 59.55 | 3,234,087 | +1.16(+1.99%) |
Nov 09, 2023 | 58.81 | 59.08 | 58.32 | 58.39 | 2,825,198 | -0.04(-0.07%) |
Nov 08, 2023 | 58.55 | 58.93 | 57.97 | 58.43 | 3,654,495 | -0.18(-0.30%) |
Nov 07, 2023 | 58.70 | 59.08 | 58.28 | 58.60 | 4,214,457 | -0.37(-0.63%) |
Nov 06, 2023 | 60.26 | 60.27 | 58.31 | 58.98 | 4,569,470 | -1.30(-2.15%) |
Nov 03, 2023 | 59.64 | 60.90 | 59.64 | 60.27 | 4,220,849 | +1.71(+2.92%) |
Nov 02, 2023 | 58.55 | 60.76 | 57.77 | 58.57 | 4,679,455 | +0.03(+0.05%) |