Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 60.84 | 60.93 | 60.57 | 60.60 | 122,396 | -0.20(-0.33%) |
May 23, 2024 | 61.40 | 61.40 | 60.73 | 60.80 | 83,750 | -0.66(-1.07%) |
May 22, 2024 | 61.29 | 61.68 | 61.23 | 61.46 | 117,565 | +0.07(+0.11%) |
May 21, 2024 | 61.30 | 61.63 | 61.23 | 61.39 | 205,096 | +0.15(+0.24%) |
May 20, 2024 | 61.30 | 61.40 | 61.11 | 61.24 | 86,876 | -0.10(-0.16%) |
May 17, 2024 | 61.25 | 61.36 | 61.02 | 61.34 | 124,577 | +0.05(+0.08%) |
May 16, 2024 | 61.29 | 61.41 | 61.15 | 61.29 | 123,562 | -0.09(-0.15%) |
May 15, 2024 | 60.75 | 61.45 | 60.75 | 61.38 | 220,520 | +0.92(+1.52%) |
May 14, 2024 | 60.22 | 60.50 | 60.09 | 60.46 | 174,547 | +0.27(+0.45%) |
May 13, 2024 | 60.41 | 60.43 | 60.10 | 60.19 | 335,845 | -0.08(-0.13%) |
May 10, 2024 | 60.29 | 60.53 | 60.23 | 60.27 | 345,175 | +0.01(+0.02%) |
May 09, 2024 | 59.78 | 60.26 | 59.78 | 60.26 | 155,077 | +0.49(+0.82%) |
May 08, 2024 | 59.97 | 60.09 | 59.68 | 59.77 | 310,485 | -0.23(-0.38%) |
May 07, 2024 | 59.75 | 60.04 | 59.63 | 60.00 | 400,659 | +0.47(+0.79%) |
May 06, 2024 | 59.41 | 59.54 | 59.22 | 59.53 | 134,848 | +0.27(+0.46%) |
May 03, 2024 | 59.39 | 59.45 | 59.00 | 59.26 | 1,420,098 | +0.14(+0.24%) |
May 02, 2024 | 59.37 | 59.45 | 58.80 | 59.12 | 1,090,415 | -0.06(-0.10%) |
May 01, 2024 | 58.76 | 59.71 | 58.70 | 59.18 | 720,123 | +0.35(+0.59%) |
Apr 30, 2024 | 59.18 | 59.21 | 58.80 | 58.83 | 155,508 | -0.03(-0.05%) |
Apr 29, 2024 | 58.68 | 59.02 | 58.58 | 58.86 | 120,280 | +0.25(+0.43%) |
Apr 26, 2024 | 58.37 | 58.81 | 58.37 | 58.61 | 188,963 | -0.07(-0.12%) |
Apr 25, 2024 | 59.02 | 59.09 | 58.33 | 58.68 | 287,752 | -0.41(-0.69%) |
Apr 24, 2024 | 59.17 | 59.23 | 58.82 | 59.09 | 287,362 | -0.12(-0.20%) |
Apr 23, 2024 | 58.93 | 59.35 | 58.76 | 59.21 | 115,142 | +0.78(+1.33%) |
Apr 22, 2024 | 58.31 | 58.86 | 58.21 | 58.43 | 143,290 | +0.27(+0.46%) |
Apr 19, 2024 | 58.21 | 58.34 | 57.95 | 58.16 | 268,552 | +0.11(+0.19%) |
Apr 18, 2024 | 58.02 | 58.38 | 57.95 | 58.05 | 217,344 | -0.01(-0.02%) |
Apr 17, 2024 | 58.48 | 58.55 | 57.98 | 58.06 | 311,271 | -0.07(-0.12%) |
Apr 16, 2024 | 58.58 | 58.58 | 58.12 | 58.13 | 196,130 | -0.07(-0.12%) |
Apr 15, 2024 | 58.83 | 59.03 | 58.08 | 58.20 | 563,071 | -0.20(-0.34%) |
Apr 12, 2024 | 58.98 | 58.98 | 58.19 | 58.40 | 1,731,786 | -0.82(-1.38%) |
Apr 11, 2024 | 59.72 | 59.72 | 59.07 | 59.22 | 586,544 | -0.25(-0.42%) |
Apr 10, 2024 | 59.51 | 59.72 | 59.29 | 59.47 | 348,805 | -0.75(-1.25%) |
Apr 09, 2024 | 60.02 | 60.22 | 59.77 | 60.22 | 868,835 | +0.24(+0.40%) |
Apr 08, 2024 | 60.03 | 60.07 | 59.82 | 59.98 | 1,220,296 | -0.12(-0.20%) |
Apr 05, 2024 | 59.59 | 60.29 | 59.41 | 60.10 | 770,209 | +0.54(+0.91%) |
Apr 04, 2024 | 60.68 | 60.78 | 59.54 | 59.56 | 886,766 | -0.87(-1.44%) |
Apr 03, 2024 | 60.48 | 60.84 | 60.29 | 60.43 | 275,136 | -0.02(-0.03%) |
Apr 02, 2024 | 60.69 | 60.69 | 60.19 | 60.45 | 319,126 | -0.92(-1.50%) |
Apr 01, 2024 | 61.99 | 61.99 | 61.17 | 61.37 | 854,084 | -0.53(-0.86%) |
Mar 28, 2024 | 61.97 | 62.18 | 61.90 | 61.90 | 219,828 | +0.00(+0.00%) |
Mar 27, 2024 | 61.64 | 61.91 | 61.52 | 61.90 | 87,608 | +0.82(+1.34%) |
Mar 26, 2024 | 60.97 | 61.17 | 60.85 | 61.08 | 114,816 | +0.25(+0.41%) |
Mar 25, 2024 | 61.07 | 61.12 | 60.78 | 60.83 | 90,798 | -0.11(-0.18%) |
Mar 22, 2024 | 61.03 | 61.24 | 60.89 | 60.94 | 82,468 | -0.09(-0.15%) |
Mar 21, 2024 | 61.10 | 61.28 | 60.99 | 61.03 | 103,098 | +0.03(+0.04%) |
Mar 20, 2024 | 61.02 | 61.02 | 60.62 | 61.00 | 106,073 | -0.11(-0.18%) |
Mar 19, 2024 | 60.72 | 61.15 | 60.60 | 61.11 | 99,469 | +0.39(+0.64%) |
Mar 18, 2024 | 60.94 | 61.03 | 60.66 | 60.72 | 123,028 | +0.05(+0.08%) |
Mar 15, 2024 | 60.57 | 60.83 | 60.53 | 60.67 | 190,971 | -0.32(-0.52%) |
Mar 14, 2024 | 61.30 | 61.30 | 60.63 | 60.99 | 124,576 | -0.26(-0.42%) |
Mar 13, 2024 | 61.60 | 61.72 | 61.01 | 61.25 | 371,512 | -0.19(-0.31%) |
Mar 12, 2024 | 61.16 | 61.59 | 61.04 | 61.44 | 210,368 | +0.31(+0.51%) |
Mar 11, 2024 | 61.13 | 61.27 | 60.78 | 61.13 | 129,170 | -0.11(-0.18%) |
Mar 08, 2024 | 61.35 | 61.57 | 61.23 | 61.24 | 116,268 | -0.13(-0.21%) |
Mar 07, 2024 | 61.26 | 61.51 | 61.16 | 61.37 | 87,518 | -243.93(-79.90%) |
Mar 06, 2024 | 303.84 | 306.27 | 303.84 | 305.31 | 68,175 | +2.17(+0.72%) |
Mar 05, 2024 | 305.70 | 305.70 | 302.23 | 303.13 | 21,550 | -2.48(-0.81%) |
Mar 04, 2024 | 306.35 | 306.35 | 304.86 | 305.62 | 27,822 | -0.17(-0.06%) |
Mar 01, 2024 | 302.93 | 306.04 | 302.46 | 305.79 | 56,138 | +3.31(+1.09%) |
Feb 29, 2024 | 305.61 | 305.61 | 302.47 | 302.47 | 52,650 | -2.79(-0.91%) |
Feb 28, 2024 | 306.14 | 306.14 | 304.11 | 305.27 | 22,395 | -1.58(-0.52%) |
Feb 27, 2024 | 307.01 | 307.76 | 306.49 | 306.85 | 19,142 | -0.89(-0.29%) |
Feb 26, 2024 | 309.24 | 309.51 | 307.46 | 307.74 | 29,199 | -1.20(-0.39%) |
Feb 23, 2024 | 308.94 | 309.84 | 308.11 | 308.94 | 419,493 | +1.16(+0.38%) |
Feb 22, 2024 | 304.97 | 308.13 | 303.87 | 307.78 | 26,671 | +4.02(+1.32%) |
Feb 21, 2024 | 301.72 | 303.81 | 301.63 | 303.76 | 40,867 | +0.45(+0.15%) |
Feb 20, 2024 | 304.85 | 305.33 | 302.61 | 303.31 | 25,037 | -1.21(-0.40%) |
Feb 16, 2024 | 304.15 | 306.57 | 303.16 | 304.52 | 16,981 | +1.09(+0.36%) |
Feb 15, 2024 | 301.40 | 303.89 | 301.40 | 303.43 | 18,001 | +2.02(+0.67%) |
Feb 14, 2024 | 300.01 | 301.45 | 299.42 | 301.42 | 19,573 | +2.86(+0.96%) |
Feb 13, 2024 | 299.83 | 301.44 | 296.98 | 298.56 | 25,384 | -2.79(-0.93%) |
Feb 12, 2024 | 300.20 | 301.53 | 299.76 | 301.35 | 14,010 | +0.33(+0.11%) |
Feb 09, 2024 | 300.82 | 301.32 | 300.13 | 301.02 | 21,204 | -0.28(-0.09%) |
Feb 08, 2024 | 300.77 | 301.32 | 299.81 | 301.30 | 42,276 | -0.04(-0.01%) |
Feb 07, 2024 | 301.38 | 302.64 | 301.10 | 301.34 | 38,275 | +0.41(+0.14%) |
Feb 06, 2024 | 299.63 | 301.03 | 298.49 | 300.93 | 33,754 | +3.15(+1.06%) |
Feb 05, 2024 | 297.24 | 299.18 | 297.24 | 297.78 | 21,428 | +1.16(+0.39%) |
Feb 02, 2024 | 296.90 | 297.92 | 295.13 | 296.62 | 290,358 | -0.24(-0.08%) |
Feb 01, 2024 | 293.45 | 296.85 | 292.34 | 296.85 | 51,100 | +3.71(+1.27%) |
Jan 31, 2024 | 295.24 | 295.59 | 293.13 | 293.14 | 39,252 | -0.69(-0.23%) |
Jan 30, 2024 | 293.70 | 294.20 | 292.42 | 293.83 | 22,235 | +0.41(+0.14%) |
Jan 29, 2024 | 291.35 | 293.54 | 291.35 | 293.42 | 57,953 | +2.08(+0.71%) |
Jan 26, 2024 | 291.56 | 291.94 | 290.93 | 291.34 | 45,283 | +1.60(+0.55%) |
Jan 25, 2024 | 289.21 | 289.76 | 287.25 | 289.74 | 47,303 | -0.39(-0.13%) |
Jan 24, 2024 | 293.61 | 294.13 | 290.02 | 290.13 | 35,915 | -2.49(-0.85%) |
Jan 23, 2024 | 292.48 | 292.81 | 290.76 | 292.62 | 42,259 | -0.24(-0.08%) |
Jan 22, 2024 | 292.40 | 293.58 | 291.63 | 292.86 | 32,318 | +1.23(+0.42%) |
Jan 19, 2024 | 291.26 | 292.23 | 290.17 | 291.63 | 29,218 | +0.36(+0.12%) |
Jan 18, 2024 | 289.00 | 291.42 | 287.81 | 291.27 | 42,410 | +0.19(+0.07%) |
Jan 17, 2024 | 290.92 | 292.37 | 290.32 | 291.08 | 76,457 | -0.83(-0.28%) |
Jan 16, 2024 | 292.70 | 293.22 | 291.49 | 291.91 | 36,983 | -1.93(-0.66%) |
Jan 12, 2024 | 293.42 | 295.00 | 292.92 | 293.84 | 27,697 | -0.50(-0.17%) |
Jan 11, 2024 | 294.53 | 294.65 | 292.63 | 294.34 | 42,363 | -0.33(-0.11%) |
Jan 10, 2024 | 293.55 | 294.95 | 292.33 | 294.67 | 230,612 | +1.30(+0.44%) |
Jan 09, 2024 | 293.28 | 295.86 | 293.09 | 293.37 | 66,967 | +0.04(+0.01%) |
Jan 08, 2024 | 290.81 | 293.37 | 289.81 | 293.33 | 33,511 | +2.57(+0.88%) |
Jan 05, 2024 | 290.11 | 291.19 | 289.34 | 290.76 | 107,590 | +0.11(+0.04%) |
Jan 04, 2024 | 290.20 | 292.16 | 289.86 | 290.66 | 34,130 | +1.56(+0.54%) |
Jan 03, 2024 | 291.06 | 291.35 | 288.94 | 289.09 | 60,154 | -0.86(-0.30%) |