Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 68.90 | 69.71 | 68.11 | 69.31 | 13,932,734 | +0.41(+0.60%) |
Jun 06, 2024 | 67.45 | 69.69 | 67.33 | 68.90 | 25,867,004 | +3.08(+4.68%) |
Jun 05, 2024 | 64.94 | 66.28 | 64.21 | 65.82 | 19,518,880 | +1.27(+1.97%) |
Jun 04, 2024 | 64.06 | 65.19 | 63.70 | 64.55 | 12,687,150 | +0.76(+1.19%) |
Jun 03, 2024 | 64.78 | 64.96 | 62.94 | 63.79 | 14,968,429 | -0.77(-1.19%) |
May 31, 2024 | 64.20 | 64.63 | 63.14 | 64.56 | 17,322,468 | +0.44(+0.69%) |
May 30, 2024 | 64.79 | 65.41 | 63.72 | 64.12 | 12,691,489 | -0.81(-1.25%) |
May 29, 2024 | 63.01 | 65.36 | 62.91 | 64.93 | 16,962,152 | +1.41(+2.22%) |
May 28, 2024 | 64.61 | 64.61 | 63.10 | 63.52 | 14,279,672 | -0.74(-1.15%) |
May 24, 2024 | 63.78 | 64.76 | 63.62 | 64.26 | 10,385,929 | +0.66(+1.04%) |
May 23, 2024 | 65.56 | 65.80 | 63.25 | 63.60 | 20,257,470 | -1.88(-2.87%) |
May 22, 2024 | 64.82 | 66.09 | 64.52 | 65.48 | 22,556,548 | +1.51(+2.36%) |
May 21, 2024 | 64.13 | 64.65 | 63.81 | 63.97 | 16,585,300 | -0.68(-1.05%) |
May 20, 2024 | 65.64 | 65.87 | 64.31 | 64.65 | 15,863,118 | -1.02(-1.55%) |
May 17, 2024 | 66.50 | 66.64 | 65.52 | 65.67 | 15,703,360 | -0.38(-0.58%) |
May 16, 2024 | 66.97 | 67.33 | 66.00 | 66.05 | 19,921,140 | -0.57(-0.86%) |
May 15, 2024 | 66.00 | 66.66 | 65.22 | 66.62 | 16,303,051 | +1.30(+1.99%) |
May 14, 2024 | 65.85 | 66.10 | 64.75 | 65.32 | 19,459,516 | -0.70(-1.06%) |
May 13, 2024 | 67.00 | 67.06 | 64.72 | 66.02 | 19,138,552 | -0.97(-1.45%) |
May 10, 2024 | 67.82 | 67.90 | 66.40 | 66.99 | 18,924,442 | -0.94(-1.38%) |
May 09, 2024 | 66.81 | 68.57 | 66.75 | 67.93 | 27,959,770 | +1.53(+2.30%) |
May 08, 2024 | 64.50 | 67.20 | 63.84 | 66.40 | 84,622,296 | -4.03(-5.72%) |
May 07, 2024 | 72.64 | 72.64 | 69.80 | 70.43 | 24,333,804 | -1.08(-1.51%) |
May 06, 2024 | 71.00 | 73.82 | 70.83 | 71.51 | 25,004,704 | +2.28(+3.29%) |
May 03, 2024 | 69.85 | 70.34 | 69.03 | 69.23 | 15,570,009 | +0.66(+0.96%) |
May 02, 2024 | 68.40 | 69.04 | 67.62 | 68.57 | 18,227,416 | +0.78(+1.15%) |
May 01, 2024 | 66.04 | 69.41 | 65.86 | 67.79 | 21,287,298 | +1.52(+2.29%) |
Apr 30, 2024 | 67.22 | 68.60 | 66.07 | 66.27 | 22,703,362 | -1.13(-1.68%) |
Apr 29, 2024 | 68.50 | 68.66 | 67.20 | 67.40 | 21,273,628 | -1.65(-2.39%) |
Apr 26, 2024 | 69.97 | 70.15 | 68.70 | 69.05 | 16,192,022 | -0.26(-0.38%) |
Apr 25, 2024 | 67.86 | 70.29 | 67.80 | 69.31 | 20,589,792 | -0.05(-0.07%) |
Apr 24, 2024 | 70.15 | 70.22 | 67.36 | 69.36 | 27,511,752 | -1.44(-2.03%) |
Apr 23, 2024 | 70.02 | 71.14 | 69.63 | 70.80 | 16,808,804 | +1.82(+2.64%) |
Apr 22, 2024 | 70.48 | 70.89 | 68.48 | 68.98 | 26,902,268 | -0.22(-0.32%) |
Apr 19, 2024 | 71.15 | 71.15 | 68.38 | 69.20 | 23,214,942 | -2.10(-2.95%) |
Apr 18, 2024 | 72.26 | 72.86 | 70.64 | 71.30 | 20,427,188 | -0.64(-0.89%) |
Apr 17, 2024 | 75.00 | 75.61 | 71.04 | 71.94 | 15,362,219 | -2.19(-2.95%) |
Apr 16, 2024 | 73.39 | 74.70 | 72.70 | 74.13 | 14,510,154 | +0.73(+0.99%) |
Apr 15, 2024 | 76.38 | 76.68 | 72.88 | 73.40 | 16,365,840 | -1.88(-2.50%) |
Apr 12, 2024 | 75.05 | 75.82 | 74.49 | 75.28 | 11,590,776 | -0.90(-1.18%) |
Apr 11, 2024 | 74.80 | 76.56 | 74.70 | 76.18 | 13,651,030 | +1.83(+2.46%) |
Apr 10, 2024 | 74.40 | 75.31 | 73.53 | 74.35 | 12,545,199 | -0.79(-1.05%) |
Apr 09, 2024 | 74.77 | 75.50 | 73.33 | 75.14 | 13,761,269 | +0.11(+0.15%) |
Apr 08, 2024 | 76.70 | 76.86 | 73.95 | 75.03 | 22,863,602 | -2.13(-2.76%) |
Apr 05, 2024 | 75.34 | 78.39 | 74.92 | 77.16 | 21,572,112 | +2.24(+2.99%) |
Apr 04, 2024 | 77.24 | 77.67 | 74.48 | 74.92 | 17,185,852 | -1.89(-2.46%) |
Apr 03, 2024 | 76.84 | 78.85 | 76.54 | 76.81 | 19,875,764 | -0.17(-0.22%) |
Apr 02, 2024 | 75.66 | 77.33 | 74.97 | 76.98 | 15,837,545 | +0.58(+0.76%) |
Apr 01, 2024 | 77.00 | 77.78 | 76.00 | 76.40 | 12,201,234 | -0.59(-0.77%) |
Mar 28, 2024 | 77.90 | 77.28 | 76.89 | 76.99 | 13,421,949 | -1.12(-1.43%) |
Mar 27, 2024 | 78.96 | 79.00 | 77.81 | 78.11 | 13,155,466 | +0.20(+0.26%) |
Mar 26, 2024 | 79.80 | 80.18 | 77.78 | 77.91 | 12,435,020 | -1.50(-1.89%) |
Mar 25, 2024 | 79.99 | 81.04 | 79.39 | 79.41 | 10,252,727 | -0.82(-1.02%) |
Mar 22, 2024 | 79.80 | 80.45 | 79.20 | 80.23 | 8,872,427 | -0.02(-0.02%) |
Mar 21, 2024 | 79.60 | 81.23 | 79.09 | 80.25 | 16,189,199 | +1.61(+2.05%) |
Mar 20, 2024 | 77.09 | 78.95 | 76.75 | 78.64 | 11,483,620 | +1.56(+2.02%) |
Mar 19, 2024 | 75.38 | 77.18 | 74.19 | 77.08 | 13,032,242 | +1.38(+1.82%) |
Mar 18, 2024 | 77.00 | 77.00 | 73.66 | 75.70 | 18,935,156 | -0.37(-0.49%) |
Mar 15, 2024 | 77.00 | 77.84 | 75.77 | 76.07 | 24,559,924 | -1.58(-2.03%) |
Mar 14, 2024 | 78.34 | 78.48 | 76.90 | 77.65 | 12,835,531 | -0.60(-0.77%) |
Mar 13, 2024 | 78.00 | 79.69 | 77.93 | 78.25 | 12,046,490 | -0.07(-0.09%) |
Mar 12, 2024 | 78.01 | 78.48 | 77.48 | 78.32 | 11,302,439 | +0.85(+1.10%) |
Mar 11, 2024 | 78.70 | 78.89 | 76.53 | 77.47 | 13,779,198 | -1.23(-1.56%) |
Mar 08, 2024 | 79.94 | 81.98 | 78.21 | 78.70 | 16,414,896 | -0.71(-0.89%) |
Mar 07, 2024 | 79.40 | 80.08 | 78.26 | 79.41 | 13,857,966 | +0.77(+0.98%) |
Mar 06, 2024 | 80.17 | 80.99 | 78.53 | 78.64 | 13,802,759 | -0.45(-0.57%) |
Mar 05, 2024 | 80.83 | 80.85 | 77.43 | 79.09 | 19,756,672 | -2.21(-2.72%) |
Mar 04, 2024 | 81.94 | 82.14 | 80.79 | 81.30 | 15,986,729 | +0.27(+0.33%) |
Mar 01, 2024 | 79.50 | 81.47 | 79.32 | 81.03 | 18,528,800 | +1.53(+1.92%) |
Feb 29, 2024 | 78.35 | 79.68 | 77.93 | 79.50 | 19,399,460 | +1.77(+2.28%) |
Feb 28, 2024 | 78.60 | 78.66 | 77.42 | 77.73 | 11,843,344 | -1.02(-1.30%) |
Feb 27, 2024 | 78.64 | 79.75 | 77.81 | 78.75 | 13,716,228 | +0.39(+0.50%) |
Feb 26, 2024 | 78.28 | 78.50 | 77.30 | 78.36 | 16,610,253 | +0.16(+0.20%) |
Feb 23, 2024 | 78.50 | 78.97 | 77.72 | 78.20 | 15,648,867 | +0.17(+0.22%) |
Feb 22, 2024 | 79.59 | 79.72 | 77.51 | 78.03 | 16,758,299 | +1.59(+2.08%) |
Feb 21, 2024 | 76.32 | 77.48 | 75.88 | 76.44 | 15,075,707 | -0.16(-0.21%) |
Feb 20, 2024 | 78.23 | 78.42 | 75.82 | 76.60 | 24,384,932 | -1.81(-2.31%) |
Feb 16, 2024 | 80.55 | 80.88 | 78.11 | 78.41 | 24,457,502 | -2.98(-3.66%) |
Feb 15, 2024 | 79.00 | 81.86 | 78.28 | 81.39 | 40,375,280 | +2.24(+2.83%) |
Feb 14, 2024 | 74.60 | 79.20 | 74.31 | 79.15 | 69,832,792 | +10.16(+14.73%) |
Feb 13, 2024 | 67.89 | 69.55 | 66.71 | 68.99 | 22,823,694 | -0.13(-0.19%) |
Feb 12, 2024 | 71.00 | 71.38 | 68.74 | 69.12 | 19,532,868 | -1.79(-2.52%) |
Feb 09, 2024 | 71.43 | 72.04 | 69.69 | 70.91 | 20,937,296 | -0.70(-0.98%) |
Feb 08, 2024 | 71.93 | 73.04 | 71.19 | 71.61 | 21,571,052 | +0.96(+1.36%) |
Feb 07, 2024 | 67.60 | 71.90 | 67.24 | 70.65 | 43,346,560 | +0.18(+0.26%) |
Feb 06, 2024 | 69.06 | 70.68 | 68.44 | 70.47 | 34,496,224 | +1.48(+2.15%) |
Feb 05, 2024 | 68.24 | 69.99 | 67.86 | 68.99 | 26,053,628 | +0.92(+1.35%) |
Feb 02, 2024 | 66.98 | 68.25 | 66.51 | 68.07 | 18,671,810 | +1.34(+2.01%) |
Feb 01, 2024 | 66.12 | 66.85 | 65.59 | 66.73 | 12,491,148 | +1.46(+2.24%) |
Jan 31, 2024 | 65.70 | 66.25 | 64.84 | 65.27 | 17,028,188 | -1.57(-2.35%) |
Jan 30, 2024 | 66.90 | 67.69 | 66.22 | 66.84 | 17,645,896 | -0.14(-0.21%) |
Jan 29, 2024 | 65.60 | 67.10 | 65.56 | 66.98 | 15,892,296 | +1.46(+2.23%) |
Jan 26, 2024 | 65.65 | 66.05 | 65.29 | 65.52 | 13,099,631 | -0.48(-0.73%) |
Jan 25, 2024 | 64.28 | 66.03 | 63.71 | 66.00 | 21,952,044 | +2.24(+3.51%) |
Jan 24, 2024 | 64.00 | 64.40 | 63.22 | 63.76 | 17,280,530 | -0.56(-0.87%) |
Jan 23, 2024 | 64.50 | 64.81 | 63.69 | 64.32 | 13,656,065 | -0.23(-0.36%) |
Jan 22, 2024 | 65.44 | 65.61 | 64.15 | 64.55 | 17,846,350 | -0.56(-0.86%) |
Jan 19, 2024 | 64.90 | 65.39 | 64.41 | 65.11 | 20,339,452 | +0.23(+0.35%) |
Jan 18, 2024 | 64.00 | 65.00 | 63.38 | 64.88 | 24,135,960 | +1.76(+2.79%) |
Jan 17, 2024 | 62.95 | 63.41 | 61.68 | 63.12 | 19,965,940 | -0.53(-0.83%) |
Jan 16, 2024 | 63.00 | 64.00 | 62.92 | 63.65 | 19,507,398 | +0.45(+0.71%) |
Jan 12, 2024 | 63.20 | 64.92 | 63.00 | 63.20 | 26,422,636 | -0.27(-0.43%) |
Jan 11, 2024 | 62.99 | 63.61 | 61.86 | 63.47 | 28,995,514 | +1.06(+1.70%) |
Jan 10, 2024 | 60.28 | 62.61 | 60.28 | 62.41 | 30,779,668 | +2.11(+3.50%) |
Jan 09, 2024 | 58.50 | 60.54 | 58.45 | 60.30 | 22,404,468 | +1.29(+2.19%) |
Jan 08, 2024 | 58.09 | 59.16 | 57.85 | 59.01 | 21,208,044 | +1.43(+2.48%) |
Jan 05, 2024 | 58.11 | 58.51 | 57.22 | 57.58 | 17,886,286 | -0.22(-0.38%) |
Jan 04, 2024 | 58.25 | 58.98 | 57.73 | 57.80 | 20,403,908 | -0.45(-0.77%) |
Jan 03, 2024 | 57.48 | 58.90 | 57.36 | 58.25 | 31,889,560 | -0.13(-0.22%) |