Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 66.88 | 69.12 | 66.86 | 67.30 | 812,207 | +0.30(+0.45%) |
May 21, 2024 | 65.10 | 67.99 | 64.89 | 67.00 | 1,007,527 | +1.68(+2.57%) |
May 20, 2024 | 65.06 | 65.82 | 64.09 | 65.32 | 999,099 | +0.32(+0.49%) |
May 17, 2024 | 66.88 | 66.88 | 64.92 | 65.00 | 783,425 | -1.53(-2.30%) |
May 16, 2024 | 66.72 | 67.09 | 65.51 | 66.53 | 723,533 | -0.31(-0.46%) |
May 15, 2024 | 66.68 | 68.16 | 66.51 | 66.84 | 691,551 | +1.13(+1.72%) |
May 14, 2024 | 66.76 | 67.27 | 65.17 | 65.71 | 696,954 | -0.61(-0.92%) |
May 13, 2024 | 65.16 | 67.22 | 65.16 | 66.32 | 706,863 | +1.36(+2.09%) |
May 10, 2024 | 65.75 | 66.71 | 64.92 | 64.96 | 730,757 | -0.60(-0.92%) |
May 09, 2024 | 66.97 | 67.23 | 65.45 | 65.56 | 767,145 | -1.44(-2.15%) |
May 08, 2024 | 71.12 | 71.22 | 66.95 | 67.00 | 994,208 | -4.21(-5.91%) |
May 07, 2024 | 69.72 | 71.64 | 68.61 | 71.21 | 1,128,023 | +0.20(+0.28%) |
May 06, 2024 | 68.88 | 71.02 | 68.26 | 71.01 | 750,134 | +2.21(+3.21%) |
May 03, 2024 | 71.07 | 71.35 | 68.48 | 68.80 | 909,099 | -1.54(-2.19%) |
May 02, 2024 | 73.77 | 73.77 | 69.98 | 70.34 | 1,233,787 | -2.39(-3.29%) |
May 01, 2024 | 71.61 | 73.68 | 71.61 | 72.73 | 714,823 | +0.92(+1.28%) |
Apr 30, 2024 | 72.45 | 72.83 | 71.38 | 71.81 | 840,680 | -0.49(-0.68%) |
Apr 29, 2024 | 73.58 | 73.82 | 71.97 | 72.30 | 552,276 | -0.96(-1.31%) |
Apr 26, 2024 | 72.27 | 73.52 | 71.66 | 73.26 | 594,803 | +1.13(+1.57%) |
Apr 25, 2024 | 72.46 | 72.78 | 71.35 | 72.13 | 658,777 | -0.99(-1.35%) |
Apr 24, 2024 | 73.74 | 74.12 | 72.41 | 73.12 | 736,511 | -0.89(-1.20%) |
Apr 23, 2024 | 75.06 | 76.89 | 73.69 | 74.01 | 826,594 | -0.53(-0.71%) |
Apr 22, 2024 | 73.68 | 75.14 | 72.02 | 74.54 | 1,927,853 | +2.17(+3.00%) |
Apr 19, 2024 | 72.31 | 74.56 | 70.93 | 72.37 | 2,189,255 | +0.37(+0.51%) |
Apr 18, 2024 | 74.40 | 75.08 | 71.20 | 72.00 | 4,711,032 | -4.69(-6.12%) |
Apr 17, 2024 | 79.00 | 83.25 | 76.50 | 76.69 | 2,862,033 | -3.15(-3.95%) |
Apr 16, 2024 | 75.29 | 84.89 | 75.00 | 79.84 | 7,379,358 | +15.08(+23.29%) |
Apr 15, 2024 | 65.71 | 66.05 | 64.16 | 64.76 | 503,322 | -1.12(-1.70%) |
Apr 12, 2024 | 68.04 | 68.67 | 64.84 | 65.88 | 586,929 | -2.09(-3.07%) |
Apr 11, 2024 | 67.89 | 68.68 | 66.53 | 67.97 | 431,105 | +0.69(+1.03%) |
Apr 10, 2024 | 67.12 | 68.12 | 66.53 | 67.28 | 541,589 | -1.34(-1.95%) |
Apr 09, 2024 | 68.07 | 69.02 | 67.90 | 68.62 | 493,243 | +0.92(+1.36%) |
Apr 08, 2024 | 68.74 | 68.91 | 67.33 | 67.70 | 376,861 | -0.74(-1.08%) |
Apr 05, 2024 | 67.29 | 69.50 | 67.02 | 68.44 | 702,125 | +1.23(+1.83%) |
Apr 04, 2024 | 68.49 | 69.33 | 66.61 | 67.21 | 661,496 | -0.11(-0.16%) |
Apr 03, 2024 | 66.28 | 68.73 | 65.99 | 67.32 | 586,293 | +0.65(+0.97%) |
Apr 02, 2024 | 66.94 | 67.55 | 65.93 | 66.67 | 502,775 | -1.60(-2.34%) |
Apr 01, 2024 | 69.20 | 69.36 | 67.73 | 68.27 | 367,886 | -0.93(-1.34%) |
Mar 28, 2024 | 69.78 | 70.00 | 68.14 | 69.20 | 902,517 | -0.52(-0.75%) |
Mar 27, 2024 | 67.94 | 69.75 | 67.50 | 69.72 | 428,676 | +2.39(+3.55%) |
Mar 26, 2024 | 68.88 | 69.27 | 67.13 | 67.33 | 303,687 | -0.64(-0.94%) |
Mar 25, 2024 | 69.59 | 70.07 | 67.82 | 67.97 | 639,309 | -1.05(-1.52%) |
Mar 22, 2024 | 68.74 | 69.90 | 68.74 | 69.02 | 821,338 | +0.64(+0.94%) |
Mar 21, 2024 | 67.78 | 69.27 | 67.38 | 68.38 | 631,873 | +1.17(+1.74%) |
Mar 20, 2024 | 65.50 | 67.41 | 64.95 | 67.21 | 978,496 | +1.76(+2.69%) |
Mar 19, 2024 | 63.91 | 66.67 | 63.87 | 65.45 | 519,085 | +0.08(+0.12%) |
Mar 18, 2024 | 64.97 | 65.98 | 64.75 | 65.37 | 488,612 | +0.59(+0.91%) |
Mar 15, 2024 | 64.46 | 65.09 | 63.92 | 64.78 | 1,070,700 | +0.21(+0.33%) |
Mar 14, 2024 | 64.96 | 65.10 | 63.30 | 64.57 | 610,667 | -0.64(-0.98%) |
Mar 13, 2024 | 64.26 | 65.74 | 64.04 | 65.21 | 594,803 | +0.84(+1.30%) |
Mar 12, 2024 | 65.03 | 65.36 | 64.20 | 64.37 | 685,341 | -1.06(-1.62%) |
Mar 11, 2024 | 67.32 | 67.59 | 64.50 | 65.43 | 696,446 | -2.05(-3.04%) |
Mar 08, 2024 | 67.40 | 69.08 | 66.84 | 67.48 | 608,863 | +0.76(+1.14%) |
Mar 07, 2024 | 66.43 | 67.16 | 65.69 | 66.72 | 581,538 | +0.69(+1.04%) |
Mar 06, 2024 | 67.40 | 67.96 | 65.96 | 66.03 | 482,122 | -0.59(-0.89%) |
Mar 05, 2024 | 66.89 | 67.53 | 65.12 | 66.62 | 881,239 | -0.61(-0.91%) |
Mar 04, 2024 | 71.83 | 71.94 | 67.16 | 67.23 | 853,088 | -4.26(-5.96%) |
Mar 01, 2024 | 69.93 | 72.31 | 69.76 | 71.49 | 728,490 | +1.97(+2.83%) |
Feb 29, 2024 | 71.56 | 71.75 | 69.13 | 69.52 | 519,588 | -1.61(-2.26%) |
Feb 28, 2024 | 72.65 | 72.99 | 70.93 | 71.13 | 405,691 | -1.77(-2.43%) |
Feb 27, 2024 | 72.38 | 73.44 | 71.65 | 72.90 | 641,972 | +1.34(+1.87%) |
Feb 26, 2024 | 69.88 | 71.61 | 67.53 | 71.56 | 1,082,978 | +1.40(+2.00%) |
Feb 23, 2024 | 71.44 | 71.44 | 68.12 | 70.16 | 1,151,562 | -1.77(-2.46%) |
Feb 22, 2024 | 70.35 | 73.02 | 62.78 | 71.93 | 2,012,543 | -1.35(-1.84%) |
Feb 21, 2024 | 73.30 | 74.14 | 72.16 | 73.28 | 752,465 | -0.42(-0.57%) |
Feb 20, 2024 | 75.05 | 75.65 | 73.09 | 73.70 | 697,286 | -1.95(-2.58%) |
Feb 16, 2024 | 74.61 | 76.11 | 73.53 | 75.65 | 861,335 | +0.76(+1.01%) |
Feb 15, 2024 | 72.75 | 75.40 | 72.00 | 74.89 | 1,220,982 | +2.90(+4.03%) |
Feb 14, 2024 | 71.26 | 72.21 | 71.04 | 71.99 | 611,713 | +1.59(+2.26%) |
Feb 13, 2024 | 70.80 | 71.28 | 69.35 | 70.40 | 858,743 | -2.33(-3.20%) |
Feb 12, 2024 | 73.39 | 73.81 | 72.02 | 72.73 | 803,758 | -0.04(-0.05%) |
Feb 09, 2024 | 71.37 | 73.39 | 70.95 | 72.77 | 729,360 | +1.17(+1.63%) |
Feb 08, 2024 | 69.22 | 72.29 | 68.66 | 71.60 | 1,009,900 | +3.03(+4.42%) |
Feb 07, 2024 | 70.20 | 70.59 | 68.35 | 68.57 | 1,174,925 | -1.52(-2.17%) |
Feb 06, 2024 | 69.02 | 70.30 | 68.56 | 70.09 | 763,625 | +1.09(+1.58%) |
Feb 05, 2024 | 66.46 | 69.31 | 66.22 | 69.00 | 637,597 | +1.75(+2.60%) |
Feb 02, 2024 | 67.38 | 68.09 | 65.99 | 67.25 | 549,457 | -0.94(-1.38%) |
Feb 01, 2024 | 67.76 | 68.73 | 67.33 | 68.19 | 669,524 | +0.85(+1.26%) |
Jan 31, 2024 | 68.49 | 69.33 | 67.26 | 67.34 | 704,738 | -1.05(-1.54%) |
Jan 30, 2024 | 69.66 | 69.66 | 67.00 | 68.39 | 678,057 | -1.47(-2.10%) |
Jan 29, 2024 | 67.23 | 70.15 | 66.85 | 69.86 | 670,950 | +2.48(+3.68%) |
Jan 26, 2024 | 67.53 | 68.49 | 67.35 | 67.38 | 1,019,565 | +0.40(+0.60%) |
Jan 25, 2024 | 67.20 | 67.40 | 66.41 | 66.98 | 986,855 | +0.89(+1.35%) |
Jan 24, 2024 | 67.14 | 67.18 | 65.65 | 66.09 | 786,003 | -0.37(-0.56%) |
Jan 23, 2024 | 67.92 | 67.94 | 66.30 | 66.46 | 592,012 | -0.86(-1.28%) |
Jan 22, 2024 | 66.39 | 67.72 | 66.25 | 67.32 | 689,253 | +1.87(+2.86%) |
Jan 19, 2024 | 65.39 | 65.84 | 64.38 | 65.45 | 2,102,730 | +0.31(+0.48%) |
Jan 18, 2024 | 66.27 | 66.27 | 64.75 | 65.14 | 756,306 | -0.81(-1.23%) |
Jan 17, 2024 | 66.65 | 67.21 | 65.36 | 65.95 | 625,016 | -1.52(-2.25%) |
Jan 16, 2024 | 66.12 | 67.93 | 65.52 | 67.47 | 1,043,996 | +1.11(+1.67%) |
Jan 12, 2024 | 68.93 | 69.14 | 65.87 | 66.36 | 795,076 | -1.65(-2.43%) |
Jan 11, 2024 | 66.85 | 68.01 | 65.72 | 68.01 | 963,199 | +0.43(+0.64%) |
Jan 10, 2024 | 71.00 | 71.11 | 67.30 | 67.58 | 873,167 | -3.17(-4.48%) |
Jan 09, 2024 | 70.88 | 71.35 | 69.93 | 70.75 | 598,472 | -0.91(-1.27%) |
Jan 08, 2024 | 67.99 | 71.71 | 67.68 | 71.66 | 713,169 | +3.16(+4.61%) |
Jan 05, 2024 | 68.31 | 70.77 | 67.76 | 68.50 | 739,179 | -0.54(-0.78%) |
Jan 04, 2024 | 69.62 | 69.97 | 68.79 | 69.04 | 645,177 | -0.41(-0.59%) |
Jan 03, 2024 | 71.50 | 71.63 | 69.03 | 69.45 | 945,997 | -1.04(-1.48%) |
Jan 02, 2024 | 70.69 | 72.33 | 69.43 | 70.49 | 847,737 | -1.13(-1.58%) |
Dec 29, 2023 | 71.74 | 72.18 | 70.81 | 71.62 | 630,689 | -0.37(-0.51%) |
Dec 28, 2023 | 73.65 | 74.17 | 71.45 | 71.99 | 794,609 | -1.66(-2.25%) |
Dec 27, 2023 | 71.76 | 73.90 | 71.30 | 73.65 | 696,390 | +2.37(+3.32%) |
Dec 26, 2023 | 70.79 | 71.36 | 69.89 | 71.28 | 657,592 | +0.93(+1.32%) |
Dec 22, 2023 | 68.50 | 71.78 | 68.50 | 70.35 | 1,346,541 | +3.66(+5.49%) |
Dec 21, 2023 | 65.37 | 66.86 | 65.37 | 66.69 | 668,038 | +1.41(+2.16%) |
Dec 20, 2023 | 65.10 | 66.45 | 64.05 | 65.28 | 1,077,651 | -0.24(-0.37%) |
Dec 19, 2023 | 65.76 | 67.27 | 65.40 | 65.52 | 841,218 | +0.26(+0.40%) |
Dec 18, 2023 | 65.40 | 65.82 | 64.01 | 65.26 | 523,264 | -0.18(-0.28%) |
Dec 15, 2023 | 65.81 | 66.70 | 64.64 | 65.44 | 1,353,660 | +0.12(+0.18%) |
Dec 14, 2023 | 66.47 | 67.99 | 64.61 | 65.32 | 1,293,844 | -1.02(-1.54%) |
Dec 13, 2023 | 64.23 | 66.63 | 63.69 | 66.34 | 1,331,521 | +1.94(+3.01%) |
Dec 12, 2023 | 59.89 | 64.46 | 58.92 | 64.40 | 1,709,241 | +4.51(+7.53%) |
Dec 11, 2023 | 61.77 | 61.77 | 59.05 | 59.89 | 786,926 | -0.40(-0.66%) |
Dec 08, 2023 | 61.04 | 61.74 | 59.77 | 60.29 | 731,002 | -0.65(-1.07%) |
Dec 07, 2023 | 61.48 | 62.00 | 60.45 | 60.94 | 730,603 | -0.51(-0.83%) |
Dec 06, 2023 | 63.11 | 63.11 | 60.64 | 61.45 | 1,032,499 | -1.38(-2.20%) |
Dec 05, 2023 | 61.27 | 63.38 | 60.60 | 62.83 | 773,918 | +1.37(+2.23%) |
Dec 04, 2023 | 63.00 | 63.93 | 61.20 | 61.46 | 886,577 | -1.38(-2.20%) |