Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 66.38 | 66.43 | 65.21 | 65.68 | 5,969,423 | -0.49(-0.74%) |
May 23, 2024 | 67.56 | 67.63 | 66.01 | 66.17 | 5,624,154 | -1.63(-2.40%) |
May 22, 2024 | 67.18 | 67.89 | 66.97 | 67.80 | 6,226,134 | +0.51(+0.76%) |
May 21, 2024 | 67.80 | 67.90 | 66.84 | 67.29 | 5,701,077 | -0.61(-0.90%) |
May 20, 2024 | 67.72 | 68.04 | 67.38 | 67.90 | 4,719,879 | +0.18(+0.27%) |
May 17, 2024 | 67.82 | 67.82 | 67.21 | 67.72 | 3,579,112 | -0.14(-0.21%) |
May 16, 2024 | 67.01 | 67.97 | 66.85 | 67.86 | 4,830,528 | +0.85(+1.27%) |
May 15, 2024 | 67.93 | 67.98 | 66.97 | 67.01 | 7,531,963 | -0.64(-0.95%) |
May 14, 2024 | 68.00 | 68.37 | 67.05 | 67.65 | 4,356,235 | +0.11(+0.16%) |
May 13, 2024 | 66.15 | 67.59 | 66.13 | 67.54 | 6,736,403 | +1.58(+2.40%) |
May 10, 2024 | 64.72 | 66.20 | 64.67 | 65.96 | 8,733,227 | +1.38(+2.14%) |
May 09, 2024 | 65.18 | 65.22 | 64.52 | 64.58 | 6,044,128 | -0.34(-0.52%) |
May 08, 2024 | 65.57 | 65.61 | 64.76 | 64.92 | 5,149,702 | -0.54(-0.82%) |
May 07, 2024 | 65.43 | 66.14 | 65.16 | 65.46 | 7,317,931 | -0.08(-0.12%) |
May 06, 2024 | 64.78 | 65.56 | 64.34 | 65.54 | 7,186,941 | +0.76(+1.17%) |
May 03, 2024 | 65.51 | 65.53 | 64.33 | 64.78 | 7,822,744 | -0.55(-0.84%) |
May 02, 2024 | 65.75 | 65.80 | 64.89 | 65.33 | 5,571,275 | -0.15(-0.23%) |
May 01, 2024 | 65.32 | 65.89 | 64.97 | 65.48 | 7,231,911 | +0.28(+0.43%) |
Apr 30, 2024 | 65.62 | 65.64 | 64.82 | 65.20 | 7,436,608 | -0.74(-1.12%) |
Apr 29, 2024 | 65.30 | 66.91 | 65.20 | 65.94 | 7,838,617 | +0.52(+0.79%) |
Apr 26, 2024 | 65.50 | 66.35 | 64.63 | 65.42 | 12,382,437 | +0.15(+0.23%) |
Apr 25, 2024 | 67.47 | 67.90 | 65.09 | 65.27 | 15,167,185 | -1.81(-2.70%) |
Apr 24, 2024 | 66.58 | 67.19 | 66.36 | 67.08 | 8,491,020 | +0.05(+0.07%) |
Apr 23, 2024 | 67.09 | 67.68 | 67.00 | 67.03 | 5,240,381 | +0.08(+0.12%) |
Apr 22, 2024 | 66.93 | 67.56 | 66.74 | 66.95 | 5,622,261 | +0.19(+0.28%) |
Apr 19, 2024 | 66.25 | 66.83 | 66.16 | 66.76 | 10,657,002 | +0.60(+0.91%) |
Apr 18, 2024 | 67.01 | 67.02 | 65.90 | 66.16 | 6,441,568 | -0.77(-1.15%) |
Apr 17, 2024 | 67.35 | 67.55 | 66.89 | 66.93 | 5,287,697 | -0.38(-0.56%) |
Apr 16, 2024 | 67.80 | 67.89 | 67.19 | 67.31 | 4,974,973 | -0.44(-0.65%) |
Apr 15, 2024 | 68.27 | 68.45 | 67.70 | 67.75 | 7,714,442 | -0.32(-0.47%) |
Apr 12, 2024 | 68.52 | 68.62 | 67.62 | 68.07 | 5,691,762 | -0.58(-0.84%) |
Apr 11, 2024 | 68.46 | 69.03 | 68.31 | 68.65 | 6,071,395 | +0.53(+0.78%) |
Apr 10, 2024 | 69.76 | 69.76 | 68.06 | 68.12 | 7,982,899 | -1.82(-2.60%) |
Apr 09, 2024 | 69.16 | 69.95 | 69.11 | 69.94 | 5,928,179 | +0.52(+0.75%) |
Apr 08, 2024 | 69.05 | 69.55 | 69.05 | 69.42 | 4,589,085 | -0.16(-0.23%) |
Apr 05, 2024 | 69.69 | 70.01 | 68.54 | 69.58 | 6,599,545 | +0.03(+0.04%) |
Apr 04, 2024 | 71.24 | 71.39 | 69.39 | 69.55 | 7,340,571 | -1.34(-1.89%) |
Apr 03, 2024 | 72.00 | 72.17 | 70.70 | 70.89 | 5,144,570 | -1.20(-1.66%) |
Apr 02, 2024 | 72.82 | 72.85 | 71.90 | 72.09 | 6,138,472 | -0.79(-1.08%) |
Apr 01, 2024 | 73.22 | 73.22 | 72.38 | 72.88 | 3,795,287 | -0.37(-0.51%) |
Mar 28, 2024 | 73.25 | 73.87 | 73.20 | 73.25 | 8,369,725 | +0.24(+0.33%) |
Mar 27, 2024 | 72.92 | 73.06 | 72.55 | 73.01 | 7,747,554 | +0.60(+0.83%) |
Mar 26, 2024 | 72.32 | 72.66 | 72.11 | 72.41 | 5,362,826 | -0.17(-0.23%) |
Mar 25, 2024 | 72.50 | 72.84 | 72.20 | 72.58 | 5,543,848 | -0.03(-0.04%) |
Mar 22, 2024 | 73.11 | 73.23 | 72.56 | 72.61 | 7,730,628 | -0.48(-0.66%) |
Mar 21, 2024 | 73.90 | 74.28 | 73.03 | 73.09 | 5,842,835 | -0.89(-1.20%) |
Mar 20, 2024 | 73.27 | 73.98 | 72.80 | 73.98 | 7,311,343 | +0.57(+0.78%) |
Mar 19, 2024 | 73.34 | 73.77 | 73.19 | 73.41 | 9,207,780 | +0.15(+0.20%) |
Mar 18, 2024 | 73.69 | 74.17 | 73.20 | 73.26 | 6,938,682 | -0.43(-0.58%) |
Mar 15, 2024 | 74.25 | 74.66 | 73.29 | 73.69 | 13,963,778 | -0.52(-0.70%) |
Mar 14, 2024 | 74.72 | 75.02 | 73.82 | 74.21 | 8,399,010 | -0.96(-1.28%) |
Mar 13, 2024 | 74.72 | 75.40 | 74.20 | 75.17 | 6,063,703 | +0.85(+1.15%) |
Mar 12, 2024 | 74.49 | 74.58 | 73.50 | 74.32 | 7,128,015 | -0.24(-0.32%) |
Mar 11, 2024 | 74.12 | 75.44 | 74.07 | 74.56 | 7,470,390 | +0.20(+0.27%) |
Mar 08, 2024 | 73.21 | 74.67 | 72.91 | 74.36 | 9,616,536 | +1.45(+1.98%) |
Mar 07, 2024 | 72.23 | 73.33 | 71.94 | 72.91 | 10,003,759 | +1.02(+1.42%) |
Mar 06, 2024 | 72.14 | 72.58 | 71.77 | 71.89 | 6,231,950 | -0.36(-0.49%) |
Mar 05, 2024 | 71.67 | 72.27 | 71.37 | 72.25 | 6,484,865 | +0.73(+1.02%) |
Mar 04, 2024 | 71.66 | 71.86 | 71.23 | 71.52 | 5,808,827 | -0.06(-0.08%) |
Mar 01, 2024 | 71.55 | 71.92 | 71.31 | 71.58 | 5,456,516 | +0.21(+0.29%) |
Feb 29, 2024 | 71.98 | 72.17 | 71.19 | 71.37 | 8,671,152 | -0.59(-0.83%) |
Feb 28, 2024 | 72.44 | 72.51 | 71.87 | 71.96 | 4,286,528 | -0.32(-0.44%) |
Feb 27, 2024 | 72.11 | 72.39 | 71.89 | 72.28 | 6,152,536 | +0.07(+0.10%) |
Feb 26, 2024 | 72.75 | 73.14 | 72.10 | 72.21 | 5,230,567 | -0.59(-0.82%) |
Feb 23, 2024 | 72.51 | 73.49 | 72.26 | 72.80 | 5,630,607 | +0.76(+1.06%) |
Feb 22, 2024 | 71.53 | 72.15 | 71.10 | 72.04 | 7,398,572 | -0.42(-0.57%) |
Feb 21, 2024 | 71.77 | 72.55 | 71.77 | 72.46 | 6,297,144 | +1.15(+1.61%) |
Feb 20, 2024 | 70.86 | 71.99 | 70.73 | 71.31 | 7,954,560 | +0.46(+0.64%) |
Feb 16, 2024 | 72.26 | 72.35 | 70.65 | 70.85 | 12,990,068 | -1.77(-2.44%) |
Feb 15, 2024 | 72.30 | 72.82 | 72.07 | 72.63 | 5,538,119 | +0.33(+0.45%) |
Feb 14, 2024 | 72.37 | 73.08 | 72.09 | 72.30 | 7,563,760 | -0.48(-0.67%) |
Feb 13, 2024 | 73.93 | 74.01 | 72.23 | 72.78 | 8,647,349 | -0.91(-1.24%) |
Feb 12, 2024 | 72.67 | 74.38 | 72.37 | 73.70 | 7,682,520 | +0.77(+1.06%) |
Feb 09, 2024 | 73.07 | 73.37 | 72.07 | 72.92 | 10,828,045 | -0.13(-0.18%) |
Feb 08, 2024 | 73.65 | 73.83 | 72.29 | 73.05 | 9,073,699 | -0.61(-0.83%) |
Feb 07, 2024 | 75.44 | 75.67 | 73.19 | 73.67 | 12,576,074 | -3.27(-4.25%) |
Feb 06, 2024 | 76.09 | 77.08 | 75.93 | 76.93 | 8,200,669 | +1.00(+1.32%) |
Feb 05, 2024 | 75.87 | 76.27 | 75.24 | 75.93 | 6,758,393 | -0.25(-0.32%) |
Feb 02, 2024 | 76.82 | 77.20 | 76.13 | 76.18 | 7,666,586 | -1.19(-1.54%) |
Feb 01, 2024 | 77.21 | 77.78 | 76.62 | 77.37 | 7,776,372 | -0.10(-0.13%) |
Jan 31, 2024 | 77.99 | 78.23 | 77.22 | 77.47 | 7,714,900 | -0.36(-0.46%) |
Jan 30, 2024 | 78.00 | 78.10 | 77.17 | 77.82 | 8,184,870 | -0.45(-0.57%) |
Jan 29, 2024 | 78.84 | 79.19 | 78.10 | 78.27 | 6,652,520 | -0.45(-0.57%) |
Jan 26, 2024 | 79.42 | 79.69 | 78.59 | 78.71 | 5,537,566 | -0.70(-0.88%) |
Jan 25, 2024 | 79.27 | 80.24 | 78.75 | 79.42 | 8,421,128 | +0.69(+0.88%) |
Jan 24, 2024 | 78.75 | 79.09 | 77.68 | 78.72 | 7,640,065 | +0.05(+0.06%) |
Jan 23, 2024 | 77.74 | 79.07 | 77.60 | 78.67 | 7,932,333 | +1.04(+1.34%) |
Jan 22, 2024 | 79.68 | 79.93 | 76.59 | 77.63 | 20,585,368 | -8.77(-10.15%) |
Jan 19, 2024 | 85.50 | 86.97 | 85.22 | 86.40 | 6,466,229 | +0.88(+1.03%) |
Jan 18, 2024 | 84.89 | 85.67 | 84.46 | 85.52 | 6,324,581 | -0.08(-0.09%) |
Jan 17, 2024 | 84.96 | 85.70 | 84.70 | 85.60 | 5,868,592 | +0.48(+0.57%) |
Jan 16, 2024 | 84.98 | 85.22 | 84.44 | 85.12 | 5,191,580 | -0.39(-0.45%) |
Jan 12, 2024 | 85.01 | 85.57 | 84.77 | 85.50 | 5,944,452 | +0.98(+1.16%) |
Jan 11, 2024 | 83.47 | 84.61 | 83.19 | 84.52 | 5,922,070 | +0.88(+1.05%) |
Jan 10, 2024 | 83.05 | 84.08 | 82.52 | 83.64 | 8,466,423 | -1.54(-1.81%) |
Jan 09, 2024 | 82.67 | 85.42 | 82.34 | 85.19 | 7,679,467 | +2.05(+2.46%) |
Jan 08, 2024 | 82.02 | 83.22 | 81.66 | 83.14 | 8,729,434 | +0.67(+0.82%) |
Jan 05, 2024 | 83.45 | 83.66 | 82.40 | 82.47 | 7,444,646 | -1.16(-1.38%) |
Jan 04, 2024 | 82.94 | 84.09 | 82.59 | 83.62 | 5,940,202 | +0.99(+1.20%) |
Jan 03, 2024 | 82.80 | 83.36 | 82.13 | 82.63 | 7,400,216 | +0.24(+0.29%) |