Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 69.62 | 70.23 | 69.39 | 70.12 | 1,631,245 | -0.19(-0.27%) |
May 21, 2024 | 70.09 | 70.43 | 69.76 | 70.31 | 1,141,234 | +0.22(+0.31%) |
May 20, 2024 | 70.07 | 70.73 | 69.74 | 70.09 | 1,273,853 | -0.02(-0.03%) |
May 17, 2024 | 70.32 | 70.54 | 69.72 | 70.11 | 1,111,435 | -0.11(-0.16%) |
May 16, 2024 | 70.53 | 70.80 | 70.18 | 70.22 | 1,538,012 | -0.31(-0.44%) |
May 15, 2024 | 70.60 | 70.97 | 70.24 | 70.53 | 1,677,623 | +0.50(+0.71%) |
May 14, 2024 | 69.71 | 70.16 | 69.25 | 70.03 | 1,973,878 | +0.76(+1.10%) |
May 13, 2024 | 69.52 | 69.83 | 69.01 | 69.27 | 1,717,649 | +0.11(+0.16%) |
May 10, 2024 | 69.78 | 69.81 | 68.85 | 69.16 | 1,809,967 | -0.45(-0.65%) |
May 09, 2024 | 70.17 | 70.46 | 69.39 | 69.61 | 2,017,040 | -0.28(-0.40%) |
May 08, 2024 | 68.94 | 70.11 | 68.74 | 69.89 | 2,062,242 | +0.68(+0.98%) |
May 07, 2024 | 69.00 | 69.66 | 68.66 | 69.21 | 1,768,391 | +0.31(+0.45%) |
May 06, 2024 | 68.86 | 69.59 | 68.54 | 68.90 | 1,929,325 | +0.31(+0.45%) |
May 03, 2024 | 68.41 | 68.92 | 68.17 | 68.59 | 2,208,430 | +0.60(+0.88%) |
May 02, 2024 | 69.00 | 69.15 | 67.79 | 67.99 | 2,116,919 | -0.29(-0.42%) |
May 01, 2024 | 69.58 | 69.77 | 67.92 | 68.28 | 3,401,114 | -1.29(-1.85%) |
Apr 30, 2024 | 70.36 | 71.32 | 69.43 | 69.57 | 3,500,554 | -1.15(-1.63%) |
Apr 29, 2024 | 70.25 | 70.82 | 69.89 | 70.72 | 2,588,198 | +0.92(+1.32%) |
Apr 26, 2024 | 66.50 | 70.75 | 66.38 | 69.80 | 4,554,061 | +4.35(+6.65%) |
Apr 25, 2024 | 65.71 | 65.81 | 64.47 | 65.45 | 2,233,930 | +0.26(+0.40%) |
Apr 24, 2024 | 65.26 | 65.59 | 64.55 | 65.19 | 1,901,847 | -0.31(-0.47%) |
Apr 23, 2024 | 65.20 | 65.95 | 64.78 | 65.50 | 1,297,937 | +0.07(+0.11%) |
Apr 22, 2024 | 65.17 | 65.93 | 64.65 | 65.43 | 1,877,040 | +0.48(+0.74%) |
Apr 19, 2024 | 64.26 | 65.04 | 64.13 | 64.95 | 1,513,650 | +0.60(+0.93%) |
Apr 18, 2024 | 64.25 | 64.80 | 63.90 | 64.35 | 1,478,676 | +0.41(+0.64%) |
Apr 17, 2024 | 64.26 | 64.41 | 63.80 | 63.94 | 1,530,461 | +0.17(+0.27%) |
Apr 16, 2024 | 64.50 | 64.54 | 63.56 | 63.77 | 2,377,188 | -0.85(-1.32%) |
Apr 15, 2024 | 66.14 | 66.44 | 64.36 | 64.62 | 2,016,001 | -0.90(-1.37%) |
Apr 12, 2024 | 65.69 | 66.18 | 65.19 | 65.52 | 1,976,649 | -0.83(-1.25%) |
Apr 11, 2024 | 66.76 | 66.78 | 66.22 | 66.35 | 1,237,664 | -0.42(-0.63%) |
Apr 10, 2024 | 65.70 | 66.81 | 65.69 | 66.77 | 1,721,032 | -0.59(-0.88%) |
Apr 09, 2024 | 66.95 | 67.63 | 66.67 | 67.36 | 1,446,437 | +0.75(+1.13%) |
Apr 08, 2024 | 66.69 | 67.09 | 66.46 | 66.61 | 1,513,832 | +0.14(+0.21%) |
Apr 05, 2024 | 65.93 | 66.78 | 65.87 | 66.47 | 1,159,327 | +0.48(+0.73%) |
Apr 04, 2024 | 66.20 | 67.03 | 65.73 | 65.99 | 2,679,184 | -0.75(-1.12%) |
Apr 03, 2024 | 67.09 | 67.54 | 66.59 | 66.74 | 1,428,958 | -0.68(-1.01%) |
Apr 02, 2024 | 67.36 | 67.51 | 66.40 | 67.42 | 1,355,988 | -0.42(-0.62%) |
Apr 01, 2024 | 67.64 | 67.97 | 66.97 | 67.84 | 1,278,389 | +0.48(+0.71%) |
Mar 28, 2024 | 67.23 | 67.50 | 67.06 | 67.36 | 1,555,886 | +0.22(+0.33%) |
Mar 27, 2024 | 66.80 | 67.39 | 66.59 | 67.14 | 2,044,420 | +0.68(+1.02%) |
Mar 26, 2024 | 66.62 | 66.73 | 66.19 | 66.46 | 1,672,495 | -0.04(-0.06%) |
Mar 25, 2024 | 66.23 | 66.70 | 66.01 | 66.50 | 1,301,368 | +0.28(+0.42%) |
Mar 22, 2024 | 65.80 | 66.30 | 65.42 | 66.22 | 1,629,869 | +0.69(+1.05%) |
Mar 21, 2024 | 65.36 | 66.08 | 65.15 | 65.53 | 1,270,297 | +0.28(+0.43%) |
Mar 20, 2024 | 64.39 | 65.58 | 64.39 | 65.25 | 1,195,427 | +0.63(+0.97%) |
Mar 19, 2024 | 64.52 | 65.31 | 64.02 | 64.62 | 1,642,501 | -0.16(-0.25%) |
Mar 18, 2024 | 64.68 | 65.47 | 64.58 | 64.78 | 2,112,210 | +0.70(+1.09%) |
Mar 15, 2024 | 63.85 | 64.77 | 63.53 | 64.08 | 3,474,035 | -0.59(-0.91%) |
Mar 14, 2024 | 64.94 | 65.13 | 64.15 | 64.67 | 1,717,098 | -0.63(-0.96%) |
Mar 13, 2024 | 65.53 | 65.75 | 64.79 | 65.30 | 1,286,302 | -0.20(-0.31%) |
Mar 12, 2024 | 66.00 | 66.24 | 64.85 | 65.50 | 1,646,064 | -0.43(-0.65%) |
Mar 11, 2024 | 65.11 | 66.40 | 65.10 | 65.93 | 1,698,903 | +0.66(+1.01%) |
Mar 08, 2024 | 65.15 | 65.75 | 65.05 | 65.27 | 1,485,472 | +0.09(+0.14%) |
Mar 07, 2024 | 64.69 | 65.28 | 64.36 | 65.18 | 1,957,146 | +1.12(+1.75%) |
Mar 06, 2024 | 64.19 | 64.48 | 63.63 | 64.06 | 1,314,309 | +0.22(+0.34%) |
Mar 05, 2024 | 64.52 | 64.84 | 63.66 | 63.84 | 1,423,275 | -0.68(-1.05%) |
Mar 04, 2024 | 65.20 | 65.50 | 64.34 | 64.52 | 2,254,191 | +0.24(+0.37%) |
Mar 01, 2024 | 63.71 | 64.35 | 63.09 | 64.28 | 1,594,954 | +0.26(+0.41%) |
Feb 29, 2024 | 62.92 | 64.50 | 62.92 | 64.02 | 3,167,267 | +1.40(+2.24%) |
Feb 28, 2024 | 62.01 | 63.13 | 61.99 | 62.62 | 1,568,007 | +0.21(+0.34%) |
Feb 27, 2024 | 62.52 | 63.35 | 62.10 | 62.41 | 1,725,979 | +0.23(+0.37%) |
Feb 26, 2024 | 62.49 | 63.09 | 62.18 | 62.18 | 2,113,861 | -0.51(-0.81%) |
Feb 23, 2024 | 61.83 | 62.74 | 61.78 | 62.69 | 1,508,301 | +1.27(+2.06%) |
Feb 22, 2024 | 61.43 | 61.65 | 61.05 | 61.42 | 1,794,485 | -0.05(-0.08%) |
Feb 21, 2024 | 61.68 | 61.68 | 60.80 | 61.47 | 1,570,001 | -0.21(-0.34%) |
Feb 20, 2024 | 61.83 | 62.31 | 61.42 | 61.68 | 1,694,406 | -0.21(-0.34%) |
Feb 16, 2024 | 61.74 | 62.48 | 61.37 | 61.89 | 1,659,444 | -0.15(-0.24%) |
Feb 15, 2024 | 61.80 | 62.28 | 61.36 | 62.04 | 2,264,109 | +0.24(+0.39%) |
Feb 14, 2024 | 60.67 | 62.38 | 60.50 | 61.80 | 3,493,416 | +2.17(+3.64%) |
Feb 13, 2024 | 59.44 | 59.93 | 58.61 | 59.63 | 2,179,362 | -0.70(-1.16%) |
Feb 12, 2024 | 59.17 | 60.47 | 59.01 | 60.33 | 1,542,753 | +1.35(+2.28%) |
Feb 09, 2024 | 58.96 | 59.07 | 58.03 | 58.98 | 1,708,734 | +0.03(+0.05%) |
Feb 08, 2024 | 58.39 | 59.38 | 58.15 | 58.95 | 1,979,623 | +0.65(+1.11%) |
Feb 07, 2024 | 57.94 | 58.52 | 57.31 | 58.30 | 1,753,807 | +1.24(+2.17%) |
Feb 06, 2024 | 57.62 | 58.19 | 56.41 | 57.07 | 4,297,904 | -1.22(-2.09%) |
Feb 05, 2024 | 58.12 | 58.52 | 57.13 | 58.28 | 2,821,733 | -1.01(-1.70%) |
Feb 02, 2024 | 58.62 | 59.66 | 56.87 | 59.29 | 2,676,769 | +0.07(+0.12%) |
Feb 01, 2024 | 58.62 | 59.56 | 54.68 | 59.22 | 5,465,968 | +3.95(+7.14%) |
Jan 31, 2024 | 56.63 | 56.69 | 55.20 | 55.27 | 2,004,804 | -1.09(-1.93%) |
Jan 30, 2024 | 56.38 | 56.91 | 56.02 | 56.36 | 1,270,781 | -0.46(-0.81%) |
Jan 29, 2024 | 56.77 | 56.84 | 56.12 | 56.82 | 1,011,277 | -0.24(-0.42%) |
Jan 26, 2024 | 57.00 | 57.61 | 56.88 | 57.06 | 1,766,457 | +0.37(+0.65%) |
Jan 25, 2024 | 56.40 | 56.71 | 55.68 | 56.69 | 1,833,978 | +1.00(+1.79%) |
Jan 24, 2024 | 57.03 | 57.30 | 55.63 | 55.69 | 984,204 | -0.86(-1.52%) |
Jan 23, 2024 | 56.76 | 57.18 | 56.29 | 56.55 | 1,176,226 | +0.38(+0.67%) |
Jan 22, 2024 | 55.43 | 56.25 | 55.21 | 56.17 | 1,140,739 | +0.82(+1.48%) |
Jan 19, 2024 | 54.78 | 55.39 | 53.89 | 55.35 | 1,988,352 | +0.68(+1.24%) |
Jan 18, 2024 | 54.46 | 54.99 | 54.31 | 54.68 | 1,213,193 | +0.22(+0.40%) |
Jan 17, 2024 | 54.65 | 55.30 | 54.28 | 54.46 | 1,694,896 | -0.85(-1.53%) |
Jan 16, 2024 | 54.96 | 55.70 | 54.65 | 55.30 | 1,798,069 | -0.88(-1.56%) |
Jan 12, 2024 | 56.86 | 57.08 | 56.02 | 56.18 | 1,094,428 | -0.28(-0.49%) |
Jan 11, 2024 | 57.26 | 57.49 | 56.04 | 56.46 | 1,810,967 | -0.66(-1.15%) |
Jan 10, 2024 | 56.49 | 57.33 | 56.10 | 57.12 | 1,017,987 | +0.23(+0.40%) |
Jan 09, 2024 | 56.60 | 57.10 | 56.35 | 56.89 | 1,325,183 | -0.10(-0.17%) |
Jan 08, 2024 | 57.31 | 57.69 | 56.23 | 56.99 | 1,943,337 | -0.22(-0.38%) |
Jan 05, 2024 | 56.43 | 57.26 | 56.11 | 57.21 | 1,592,126 | +0.74(+1.31%) |
Jan 04, 2024 | 55.63 | 56.69 | 55.48 | 56.47 | 1,795,979 | +0.80(+1.43%) |
Jan 03, 2024 | 55.84 | 56.09 | 54.98 | 55.67 | 2,764,387 | -1.13(-1.98%) |
Jan 02, 2024 | 56.12 | 57.22 | 55.82 | 56.80 | 2,136,294 | -0.54(-0.94%) |
Dec 29, 2023 | 57.71 | 58.09 | 57.29 | 57.34 | 939,012 | -0.43(-0.74%) |
Dec 28, 2023 | 57.73 | 58.35 | 57.54 | 57.77 | 1,069,755 | +0.04(+0.07%) |
Dec 27, 2023 | 57.43 | 57.79 | 57.22 | 57.73 | 806,131 | +0.30(+0.52%) |
Dec 26, 2023 | 56.81 | 57.74 | 56.76 | 57.43 | 688,404 | +0.41(+0.72%) |
Dec 22, 2023 | 56.63 | 57.44 | 56.63 | 57.02 | 1,017,946 | +0.47(+0.83%) |
Dec 21, 2023 | 55.92 | 56.62 | 55.58 | 56.55 | 1,341,911 | +1.03(+1.85%) |
Dec 20, 2023 | 57.03 | 57.03 | 55.43 | 55.52 | 3,008,015 | -1.68(-2.94%) |
Dec 19, 2023 | 57.66 | 57.94 | 56.92 | 57.21 | 2,368,994 | -0.07(-0.12%) |
Dec 18, 2023 | 58.32 | 58.68 | 57.08 | 57.28 | 3,246,980 | -0.97(-1.66%) |
Dec 15, 2023 | 58.79 | 59.48 | 58.03 | 58.24 | 4,447,571 | -0.71(-1.20%) |
Dec 14, 2023 | 59.56 | 60.57 | 58.83 | 58.95 | 2,879,415 | +0.19(+0.32%) |
Dec 13, 2023 | 56.78 | 59.10 | 56.64 | 58.76 | 1,746,574 | +1.72(+3.02%) |
Dec 12, 2023 | 57.35 | 57.35 | 56.20 | 57.04 | 1,744,548 | -0.36(-0.63%) |
Dec 11, 2023 | 57.17 | 57.59 | 56.82 | 57.40 | 1,261,627 | +0.07(+0.12%) |
Dec 08, 2023 | 56.86 | 57.51 | 56.82 | 57.33 | 2,055,341 | +0.30(+0.52%) |
Dec 07, 2023 | 57.28 | 57.43 | 56.17 | 57.03 | 2,503,373 | -0.15(-0.26%) |
Dec 06, 2023 | 56.31 | 57.46 | 56.31 | 57.18 | 2,362,196 | +1.10(+1.96%) |
Dec 05, 2023 | 56.32 | 56.48 | 55.40 | 56.08 | 2,298,375 | -0.41(-0.72%) |
Dec 04, 2023 | 55.96 | 57.03 | 55.76 | 56.49 | 2,436,653 | +0.33(+0.59%) |