Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 68.53 | 68.90 | 66.83 | 67.02 | 225,011 | -1.65(-2.40%) |
May 21, 2024 | 68.69 | 69.20 | 68.41 | 68.67 | 335,474 | -0.22(-0.32%) |
May 20, 2024 | 68.85 | 69.53 | 68.33 | 68.89 | 248,023 | -0.15(-0.22%) |
May 17, 2024 | 69.82 | 69.83 | 68.20 | 69.04 | 261,907 | -0.62(-0.89%) |
May 16, 2024 | 69.81 | 71.26 | 69.04 | 69.66 | 255,764 | -0.39(-0.56%) |
May 15, 2024 | 68.92 | 70.09 | 68.53 | 70.05 | 246,230 | +1.79(+2.62%) |
May 14, 2024 | 68.76 | 69.20 | 67.74 | 68.26 | 268,648 | +0.25(+0.37%) |
May 13, 2024 | 68.67 | 69.37 | 67.54 | 68.01 | 209,579 | +0.08(+0.12%) |
May 10, 2024 | 68.31 | 70.19 | 65.75 | 67.93 | 459,331 | -0.86(-1.25%) |
May 09, 2024 | 68.85 | 70.09 | 68.62 | 68.79 | 496,022 | +0.18(+0.26%) |
May 08, 2024 | 69.60 | 70.14 | 68.39 | 68.61 | 234,678 | -1.19(-1.70%) |
May 07, 2024 | 70.44 | 70.79 | 69.54 | 69.80 | 197,925 | -0.45(-0.64%) |
May 06, 2024 | 68.82 | 70.32 | 68.82 | 70.25 | 228,848 | +1.98(+2.90%) |
May 03, 2024 | 68.99 | 69.50 | 67.73 | 68.27 | 244,945 | +0.52(+0.77%) |
May 02, 2024 | 67.61 | 67.94 | 66.61 | 67.75 | 254,869 | +0.85(+1.27%) |
May 01, 2024 | 66.63 | 68.08 | 66.04 | 66.90 | 277,039 | +0.40(+0.60%) |
Apr 30, 2024 | 66.02 | 67.21 | 66.01 | 66.50 | 481,282 | +0.05(+0.08%) |
Apr 29, 2024 | 66.39 | 67.18 | 66.13 | 66.45 | 297,857 | +0.48(+0.73%) |
Apr 26, 2024 | 65.71 | 66.62 | 65.50 | 65.97 | 195,900 | +0.74(+1.13%) |
Apr 25, 2024 | 64.99 | 65.49 | 64.25 | 65.23 | 153,065 | -0.56(-0.85%) |
Apr 24, 2024 | 66.45 | 66.71 | 65.24 | 65.79 | 153,613 | -0.36(-0.54%) |
Apr 23, 2024 | 64.71 | 66.70 | 64.51 | 66.15 | 190,819 | +1.33(+2.05%) |
Apr 22, 2024 | 64.46 | 65.17 | 64.20 | 64.82 | 170,287 | +0.71(+1.11%) |
Apr 19, 2024 | 64.15 | 64.91 | 63.73 | 64.11 | 213,728 | -0.19(-0.30%) |
Apr 18, 2024 | 64.29 | 65.00 | 63.80 | 64.30 | 199,033 | +0.05(+0.08%) |
Apr 17, 2024 | 65.07 | 65.54 | 64.21 | 64.25 | 197,244 | -0.43(-0.66%) |
Apr 16, 2024 | 65.62 | 66.14 | 64.62 | 64.68 | 221,458 | -1.09(-1.66%) |
Apr 15, 2024 | 68.09 | 68.22 | 65.68 | 65.77 | 246,373 | -2.05(-3.02%) |
Apr 12, 2024 | 67.96 | 68.15 | 67.46 | 67.82 | 173,770 | -0.52(-0.76%) |
Apr 11, 2024 | 68.90 | 69.06 | 67.66 | 68.34 | 184,162 | -0.42(-0.61%) |
Apr 10, 2024 | 69.00 | 69.41 | 67.97 | 68.76 | 256,376 | -1.92(-2.72%) |
Apr 09, 2024 | 69.86 | 70.68 | 69.69 | 70.68 | 201,059 | +0.96(+1.38%) |
Apr 08, 2024 | 69.44 | 70.34 | 69.20 | 69.72 | 298,973 | +0.52(+0.75%) |
Apr 05, 2024 | 69.43 | 70.17 | 69.09 | 69.20 | 300,760 | -0.65(-0.93%) |
Apr 04, 2024 | 71.00 | 71.55 | 69.77 | 69.85 | 268,108 | -0.67(-0.95%) |
Apr 03, 2024 | 69.68 | 71.04 | 69.68 | 70.52 | 185,494 | +0.27(+0.38%) |
Apr 02, 2024 | 70.44 | 70.45 | 69.48 | 70.25 | 398,242 | -0.91(-1.28%) |
Apr 01, 2024 | 72.37 | 72.37 | 70.56 | 71.16 | 243,923 | -1.31(-1.81%) |
Mar 28, 2024 | 72.87 | 73.58 | 72.11 | 72.47 | 370,207 | -0.47(-0.64%) |
Mar 27, 2024 | 74.00 | 74.25 | 72.70 | 72.94 | 221,709 | -0.32(-0.44%) |
Mar 26, 2024 | 73.61 | 74.04 | 72.87 | 73.26 | 247,695 | +0.05(+0.07%) |
Mar 25, 2024 | 73.29 | 73.56 | 72.75 | 73.21 | 146,566 | +0.22(+0.30%) |
Mar 22, 2024 | 73.81 | 73.93 | 72.66 | 72.99 | 175,579 | -0.58(-0.79%) |
Mar 21, 2024 | 73.96 | 74.97 | 73.54 | 73.57 | 207,562 | +0.13(+0.18%) |
Mar 20, 2024 | 73.15 | 74.03 | 72.57 | 73.44 | 186,025 | +0.39(+0.53%) |
Mar 19, 2024 | 72.10 | 73.61 | 71.99 | 73.05 | 202,692 | +0.29(+0.40%) |
Mar 18, 2024 | 73.21 | 74.26 | 72.70 | 72.76 | 210,718 | -0.42(-0.57%) |
Mar 15, 2024 | 73.55 | 74.06 | 72.51 | 73.18 | 541,936 | -0.87(-1.17%) |
Mar 14, 2024 | 74.57 | 74.74 | 73.45 | 74.05 | 201,379 | -1.00(-1.33%) |
Mar 13, 2024 | 74.70 | 75.39 | 74.50 | 75.05 | 173,360 | +0.15(+0.20%) |
Mar 12, 2024 | 74.27 | 75.05 | 73.44 | 74.90 | 163,817 | +0.63(+0.85%) |
Mar 11, 2024 | 74.63 | 75.02 | 73.83 | 74.27 | 302,097 | -0.69(-0.92%) |
Mar 08, 2024 | 74.76 | 76.34 | 74.76 | 74.96 | 280,739 | +0.47(+0.63%) |
Mar 07, 2024 | 73.89 | 74.90 | 73.40 | 74.49 | 269,812 | +0.99(+1.35%) |
Mar 06, 2024 | 73.83 | 74.11 | 73.25 | 73.50 | 230,243 | +0.50(+0.68%) |
Mar 05, 2024 | 73.75 | 74.38 | 72.62 | 73.00 | 294,517 | -2.02(-2.69%) |
Mar 04, 2024 | 75.32 | 75.50 | 74.88 | 75.02 | 232,340 | -0.51(-0.68%) |
Mar 01, 2024 | 75.27 | 76.28 | 74.64 | 75.53 | 315,936 | -0.16(-0.21%) |
Feb 29, 2024 | 76.10 | 77.29 | 74.84 | 75.69 | 572,017 | +0.56(+0.75%) |
Feb 28, 2024 | 74.61 | 75.78 | 74.61 | 75.13 | 206,330 | -0.25(-0.33%) |
Feb 27, 2024 | 74.72 | 75.52 | 73.54 | 75.38 | 366,281 | +0.93(+1.25%) |
Feb 26, 2024 | 72.16 | 74.62 | 72.16 | 74.45 | 338,030 | +2.57(+3.58%) |
Feb 23, 2024 | 72.79 | 74.72 | 71.56 | 71.88 | 812,938 | +1.90(+2.72%) |
Feb 22, 2024 | 69.55 | 70.01 | 68.58 | 69.98 | 388,657 | +1.04(+1.51%) |
Feb 21, 2024 | 68.33 | 69.16 | 67.01 | 68.94 | 295,188 | -0.08(-0.12%) |
Feb 20, 2024 | 68.43 | 69.45 | 68.31 | 69.02 | 212,018 | -0.74(-1.06%) |
Feb 16, 2024 | 70.64 | 70.64 | 69.32 | 69.76 | 280,360 | -1.24(-1.75%) |
Feb 15, 2024 | 69.31 | 71.55 | 69.31 | 71.00 | 283,302 | +1.24(+1.78%) |
Feb 14, 2024 | 66.52 | 70.05 | 66.04 | 69.76 | 348,041 | +4.22(+6.44%) |
Feb 13, 2024 | 66.30 | 67.34 | 65.11 | 65.54 | 543,338 | -2.98(-4.35%) |
Feb 12, 2024 | 66.62 | 68.62 | 66.45 | 68.52 | 331,600 | +2.16(+3.25%) |
Feb 09, 2024 | 65.00 | 66.40 | 64.92 | 66.36 | 192,712 | +1.78(+2.76%) |
Feb 08, 2024 | 63.26 | 64.71 | 62.85 | 64.58 | 187,022 | +1.23(+1.94%) |
Feb 07, 2024 | 62.75 | 64.19 | 62.44 | 63.35 | 206,375 | +0.69(+1.10%) |
Feb 06, 2024 | 61.42 | 62.81 | 61.42 | 62.66 | 185,172 | +1.09(+1.77%) |
Feb 05, 2024 | 61.58 | 62.17 | 60.96 | 61.57 | 148,798 | -0.78(-1.25%) |
Feb 02, 2024 | 61.14 | 62.58 | 61.13 | 62.35 | 112,528 | +0.48(+0.78%) |
Feb 01, 2024 | 61.12 | 61.92 | 60.70 | 61.87 | 139,696 | +1.05(+1.73%) |
Jan 31, 2024 | 62.20 | 62.27 | 60.75 | 60.82 | 297,958 | -1.55(-2.49%) |
Jan 30, 2024 | 62.59 | 62.73 | 61.71 | 62.37 | 149,042 | -0.53(-0.84%) |
Jan 29, 2024 | 61.74 | 63.02 | 61.34 | 62.90 | 173,580 | +1.03(+1.66%) |
Jan 26, 2024 | 62.88 | 63.04 | 61.57 | 61.87 | 116,141 | -0.52(-0.83%) |
Jan 25, 2024 | 63.02 | 63.20 | 61.86 | 62.39 | 165,389 | +0.15(+0.24%) |
Jan 24, 2024 | 63.81 | 63.81 | 62.15 | 62.24 | 164,688 | -0.78(-1.24%) |
Jan 23, 2024 | 63.36 | 63.99 | 62.39 | 63.02 | 153,204 | +0.49(+0.78%) |
Jan 22, 2024 | 61.96 | 63.23 | 61.68 | 62.53 | 217,013 | +0.95(+1.54%) |
Jan 19, 2024 | 60.91 | 61.68 | 60.00 | 61.58 | 188,882 | +1.09(+1.80%) |
Jan 18, 2024 | 61.56 | 62.46 | 60.19 | 60.49 | 230,468 | -0.66(-1.08%) |
Jan 17, 2024 | 61.67 | 62.05 | 60.96 | 61.15 | 203,866 | -1.26(-2.02%) |
Jan 16, 2024 | 62.12 | 62.63 | 61.74 | 62.41 | 151,991 | -0.30(-0.48%) |
Jan 12, 2024 | 62.89 | 63.29 | 62.14 | 62.71 | 139,928 | +0.77(+1.24%) |
Jan 11, 2024 | 61.38 | 62.01 | 60.78 | 61.94 | 168,595 | +0.64(+1.04%) |
Jan 10, 2024 | 60.09 | 61.32 | 59.69 | 61.30 | 150,273 | +0.94(+1.56%) |
Jan 09, 2024 | 61.16 | 61.82 | 60.30 | 60.36 | 211,205 | -1.64(-2.65%) |
Jan 08, 2024 | 61.56 | 62.65 | 61.48 | 62.00 | 221,439 | +0.81(+1.32%) |
Jan 05, 2024 | 61.25 | 62.24 | 61.19 | 61.19 | 205,611 | -0.61(-0.99%) |
Jan 04, 2024 | 61.67 | 61.94 | 61.01 | 61.80 | 399,115 | +0.65(+1.06%) |
Jan 03, 2024 | 63.42 | 63.67 | 61.11 | 61.15 | 260,235 | -2.26(-3.56%) |
Jan 02, 2024 | 64.02 | 64.28 | 62.62 | 63.41 | 309,597 | -1.21(-1.87%) |
Dec 29, 2023 | 64.67 | 67.02 | 63.85 | 64.62 | 516,902 | +1.42(+2.25%) |
Dec 28, 2023 | 62.60 | 63.34 | 62.50 | 63.20 | 128,090 | +0.48(+0.77%) |
Dec 27, 2023 | 62.66 | 62.93 | 62.24 | 62.72 | 161,763 | +0.23(+0.37%) |
Dec 26, 2023 | 62.13 | 62.82 | 61.80 | 62.49 | 123,789 | +0.26(+0.42%) |
Dec 22, 2023 | 62.19 | 62.61 | 61.94 | 62.23 | 168,498 | +0.62(+1.01%) |
Dec 21, 2023 | 61.03 | 61.99 | 60.63 | 61.61 | 126,535 | +1.03(+1.70%) |
Dec 20, 2023 | 61.83 | 62.32 | 60.51 | 60.58 | 185,129 | -1.12(-1.82%) |
Dec 19, 2023 | 61.19 | 61.97 | 60.68 | 61.70 | 220,246 | +1.10(+1.82%) |
Dec 18, 2023 | 60.82 | 61.30 | 60.21 | 60.60 | 213,213 | -0.17(-0.28%) |
Dec 15, 2023 | 61.44 | 61.49 | 60.39 | 60.77 | 626,286 | -0.19(-0.31%) |
Dec 14, 2023 | 60.77 | 61.75 | 60.73 | 60.96 | 291,860 | +1.07(+1.79%) |
Dec 13, 2023 | 57.85 | 60.26 | 57.60 | 59.89 | 265,544 | +1.96(+3.38%) |
Dec 12, 2023 | 58.53 | 58.91 | 57.89 | 57.93 | 166,361 | -0.54(-0.92%) |
Dec 11, 2023 | 57.01 | 58.53 | 57.01 | 58.47 | 234,504 | +1.50(+2.63%) |
Dec 08, 2023 | 56.61 | 57.61 | 56.61 | 56.97 | 179,261 | +0.02(+0.04%) |
Dec 07, 2023 | 56.17 | 57.28 | 55.71 | 56.95 | 222,858 | +0.83(+1.48%) |
Dec 06, 2023 | 57.87 | 58.14 | 56.08 | 56.12 | 249,694 | -1.39(-2.41%) |
Dec 05, 2023 | 57.10 | 57.65 | 57.00 | 57.51 | 208,873 | +0.05(+0.08%) |
Dec 04, 2023 | 56.48 | 57.51 | 56.30 | 57.46 | 263,489 | +0.98(+1.74%) |
Dec 01, 2023 | 54.51 | 56.58 | 54.01 | 56.48 | 232,488 | +2.00(+3.67%) |
Nov 30, 2023 | 55.05 | 55.47 | 53.85 | 54.48 | 287,845 | -0.28(-0.51%) |
Nov 29, 2023 | 55.98 | 56.55 | 54.56 | 54.76 | 181,897 | -0.45(-0.82%) |
Nov 28, 2023 | 55.57 | 55.57 | 54.79 | 55.21 | 251,124 | -0.29(-0.52%) |
Nov 27, 2023 | 56.73 | 56.73 | 55.37 | 55.50 | 229,052 | -1.25(-2.20%) |
Nov 24, 2023 | 56.79 | 57.88 | 56.20 | 56.75 | 150,903 | -0.34(-0.60%) |
Nov 22, 2023 | 58.03 | 58.29 | 57.01 | 57.09 | 271,545 | -0.74(-1.28%) |
Nov 21, 2023 | 58.40 | 58.51 | 57.14 | 57.83 | 248,283 | -0.98(-1.67%) |
Nov 20, 2023 | 58.29 | 59.24 | 57.85 | 58.81 | 228,958 | +0.52(+0.89%) |
Nov 17, 2023 | 58.36 | 58.74 | 57.88 | 58.29 | 291,286 | +0.20(+0.34%) |
Nov 16, 2023 | 58.68 | 58.77 | 57.46 | 58.09 | 275,816 | -0.52(-0.89%) |
Nov 15, 2023 | 57.90 | 59.62 | 57.90 | 58.61 | 272,354 | +0.52(+0.90%) |
Nov 14, 2023 | 56.73 | 58.19 | 55.74 | 58.09 | 409,101 | +2.71(+4.89%) |
Nov 13, 2023 | 56.46 | 56.46 | 55.01 | 55.38 | 380,656 | -1.21(-2.14%) |
Nov 10, 2023 | 54.52 | 56.87 | 53.16 | 56.59 | 589,169 | +5.12(+9.95%) |
Nov 09, 2023 | 52.40 | 52.40 | 51.20 | 51.47 | 266,335 | -0.54(-1.04%) |
Nov 08, 2023 | 52.56 | 52.78 | 51.91 | 52.01 | 187,260 | -0.40(-0.76%) |
Nov 07, 2023 | 52.36 | 52.50 | 51.77 | 52.41 | 438,529 | +0.27(+0.52%) |
Nov 06, 2023 | 52.09 | 52.54 | 51.05 | 52.14 | 240,075 | -0.19(-0.36%) |
Nov 03, 2023 | 52.67 | 53.50 | 52.31 | 52.33 | 274,765 | +0.40(+0.77%) |
Nov 02, 2023 | 51.13 | 52.83 | 50.57 | 51.93 | 369,934 | +1.55(+3.08%) |