Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 69.75 | 70.72 | 69.19 | 69.65 | 948,194 | +0.34(+0.49%) |
May 21, 2024 | 70.98 | 71.32 | 69.15 | 69.31 | 1,414,804 | -0.89(-1.27%) |
May 20, 2024 | 67.04 | 70.21 | 66.77 | 70.20 | 1,852,208 | +3.06(+4.56%) |
May 17, 2024 | 66.38 | 67.55 | 65.85 | 67.14 | 1,104,279 | +1.92(+2.94%) |
May 16, 2024 | 66.00 | 66.46 | 64.59 | 65.22 | 1,080,914 | -0.84(-1.27%) |
May 15, 2024 | 64.31 | 66.46 | 63.96 | 66.06 | 2,312,884 | +4.49(+7.29%) |
May 14, 2024 | 61.97 | 62.25 | 61.10 | 61.57 | 723,967 | -1.62(-2.56%) |
May 13, 2024 | 62.79 | 63.48 | 62.57 | 63.19 | 1,191,540 | +2.55(+4.21%) |
May 10, 2024 | 62.89 | 63.15 | 60.14 | 60.64 | 1,858,659 | -1.86(-2.98%) |
May 09, 2024 | 61.32 | 62.73 | 60.85 | 62.50 | 1,120,062 | +0.36(+0.58%) |
May 08, 2024 | 62.01 | 62.80 | 61.75 | 62.14 | 629,614 | -0.91(-1.44%) |
May 07, 2024 | 63.50 | 64.35 | 62.77 | 63.05 | 1,033,874 | -0.19(-0.30%) |
May 06, 2024 | 63.62 | 64.24 | 62.74 | 63.24 | 1,061,581 | +1.10(+1.77%) |
May 03, 2024 | 61.30 | 62.28 | 61.20 | 62.14 | 1,404,506 | +2.76(+4.65%) |
May 02, 2024 | 58.75 | 59.60 | 58.21 | 59.38 | 1,723,076 | +2.51(+4.41%) |
May 01, 2024 | 57.63 | 59.41 | 56.53 | 56.87 | 2,519,575 | -2.21(-3.74%) |
Apr 30, 2024 | 61.12 | 61.46 | 58.91 | 59.08 | 2,403,773 | -3.89(-6.18%) |
Apr 29, 2024 | 62.51 | 63.19 | 61.69 | 62.97 | 1,268,277 | -0.75(-1.18%) |
Apr 26, 2024 | 63.76 | 64.77 | 63.28 | 63.72 | 880,001 | -1.04(-1.61%) |
Apr 25, 2024 | 63.17 | 64.93 | 62.85 | 64.76 | 1,245,718 | +0.85(+1.33%) |
Apr 24, 2024 | 66.01 | 66.33 | 63.68 | 63.91 | 2,696,725 | -2.64(-3.97%) |
Apr 23, 2024 | 66.13 | 67.19 | 66.13 | 66.55 | 930,442 | -0.05(-0.08%) |
Apr 22, 2024 | 66.16 | 66.87 | 65.71 | 66.60 | 1,601,454 | +2.18(+3.38%) |
Apr 19, 2024 | 64.75 | 65.15 | 63.59 | 64.42 | 1,804,276 | +0.86(+1.35%) |
Apr 18, 2024 | 62.41 | 64.20 | 61.91 | 63.56 | 2,343,814 | +2.51(+4.11%) |
Apr 17, 2024 | 62.41 | 62.99 | 59.62 | 61.05 | 2,836,931 | -1.67(-2.66%) |
Apr 16, 2024 | 63.24 | 63.37 | 61.70 | 62.72 | 1,575,986 | -0.59(-0.93%) |
Apr 15, 2024 | 66.30 | 66.55 | 62.33 | 63.31 | 2,748,887 | -3.58(-5.35%) |
Apr 12, 2024 | 70.14 | 70.30 | 65.19 | 66.89 | 3,583,119 | -3.62(-5.13%) |
Apr 11, 2024 | 70.80 | 70.92 | 69.55 | 70.51 | 1,927,430 | +0.36(+0.51%) |
Apr 10, 2024 | 67.65 | 70.15 | 67.45 | 70.15 | 2,057,039 | +1.17(+1.70%) |
Apr 09, 2024 | 70.74 | 71.02 | 68.23 | 68.98 | 2,478,660 | -2.81(-3.91%) |
Apr 08, 2024 | 72.24 | 72.26 | 71.25 | 71.79 | 2,077,520 | +4.36(+6.47%) |
Apr 05, 2024 | 66.97 | 68.66 | 66.87 | 67.43 | 1,819,984 | -1.11(-1.62%) |
Apr 04, 2024 | 67.38 | 69.43 | 67.17 | 68.54 | 1,837,443 | +2.67(+4.05%) |
Apr 03, 2024 | 65.76 | 66.99 | 65.57 | 65.87 | 1,203,137 | -0.10(-0.15%) |
Apr 02, 2024 | 64.93 | 66.34 | 64.55 | 65.97 | 1,972,651 | -3.81(-5.46%) |
Apr 01, 2024 | 70.15 | 70.20 | 68.11 | 69.78 | 1,957,488 | -1.20(-1.69%) |
Mar 28, 2024 | 71.17 | 70.85 | 70.85 | 70.98 | 3,183,459 | +2.28(+3.32%) |
Mar 27, 2024 | 71.70 | 71.84 | 68.44 | 68.70 | 2,848,814 | -0.83(-1.19%) |
Mar 26, 2024 | 70.89 | 71.04 | 69.37 | 69.53 | 2,507,223 | -1.60(-2.25%) |
Mar 25, 2024 | 67.03 | 71.24 | 67.01 | 71.13 | 4,186,198 | +7.13(+11.14%) |
Mar 22, 2024 | 64.18 | 64.34 | 62.65 | 64.00 | 2,936,925 | -1.22(-1.87%) |
Mar 21, 2024 | 67.70 | 67.72 | 64.91 | 65.22 | 3,424,261 | -0.70(-1.06%) |
Mar 20, 2024 | 63.44 | 66.11 | 62.08 | 65.92 | 5,516,872 | +1.51(+2.34%) |
Mar 19, 2024 | 63.74 | 65.81 | 62.25 | 64.41 | 4,950,873 | -2.45(-3.66%) |
Mar 18, 2024 | 67.97 | 68.58 | 66.57 | 66.86 | 3,183,745 | -2.29(-3.31%) |
Mar 15, 2024 | 67.85 | 70.73 | 67.44 | 69.15 | 3,190,449 | -0.27(-0.39%) |
Mar 14, 2024 | 72.72 | 72.81 | 68.41 | 69.42 | 5,866,763 | -4.19(-5.69%) |
Mar 13, 2024 | 72.79 | 73.62 | 71.76 | 73.61 | 3,732,043 | +2.21(+3.10%) |
Mar 12, 2024 | 72.38 | 73.28 | 68.73 | 71.40 | 7,420,140 | -0.80(-1.11%) |
Mar 11, 2024 | 72.45 | 73.01 | 71.46 | 72.20 | 4,895,458 | +2.81(+4.05%) |
Mar 08, 2024 | 68.25 | 70.48 | 66.25 | 69.39 | 3,962,422 | +1.61(+2.38%) |
Mar 07, 2024 | 67.48 | 68.23 | 66.78 | 67.78 | 3,523,523 | +0.68(+1.01%) |
Mar 06, 2024 | 66.95 | 67.69 | 65.40 | 67.10 | 2,830,353 | +5.06(+8.16%) |
Mar 05, 2024 | 67.82 | 69.52 | 59.60 | 62.04 | 8,460,837 | -5.75(-8.48%) |
Mar 04, 2024 | 65.49 | 68.10 | 65.45 | 67.79 | 4,149,436 | +4.61(+7.30%) |
Mar 01, 2024 | 62.51 | 63.41 | 61.25 | 63.18 | 1,907,328 | +0.90(+1.45%) |
Feb 29, 2024 | 63.46 | 63.74 | 60.44 | 62.28 | 3,160,492 | +1.78(+2.94%) |
Feb 28, 2024 | 60.34 | 64.41 | 59.14 | 60.50 | 7,279,717 | +3.36(+5.88%) |
Feb 27, 2024 | 56.98 | 57.75 | 56.33 | 57.14 | 3,582,299 | +2.61(+4.79%) |
Feb 26, 2024 | 51.46 | 55.04 | 51.43 | 54.53 | 5,190,140 | +3.39(+6.63%) |
Feb 23, 2024 | 51.27 | 51.37 | 50.66 | 51.14 | 1,352,121 | -0.97(-1.86%) |
Feb 22, 2024 | 51.15 | 52.15 | 51.06 | 52.11 | 1,244,919 | +1.09(+2.14%) |
Feb 21, 2024 | 51.00 | 51.48 | 50.69 | 51.02 | 3,811,547 | -1.06(-2.04%) |
Feb 20, 2024 | 52.44 | 52.44 | 50.82 | 52.08 | 2,730,828 | +0.11(+0.21%) |
Feb 16, 2024 | 52.35 | 52.56 | 51.71 | 51.97 | 1,891,930 | +0.13(+0.25%) |
Feb 15, 2024 | 52.58 | 52.96 | 51.69 | 51.84 | 3,349,805 | +0.02(+0.04%) |
Feb 14, 2024 | 51.77 | 52.20 | 51.33 | 51.82 | 3,876,882 | +2.35(+4.75%) |
Feb 13, 2024 | 49.07 | 49.59 | 48.42 | 49.47 | 3,144,735 | -0.84(-1.67%) |
Feb 12, 2024 | 48.26 | 50.50 | 48.21 | 50.31 | 2,128,003 | +2.71(+5.69%) |
Feb 09, 2024 | 47.06 | 48.27 | 46.83 | 47.60 | 2,419,306 | +2.00(+4.39%) |
Feb 08, 2024 | 45.13 | 45.69 | 44.92 | 45.60 | 2,142,958 | +1.43(+3.24%) |
Feb 07, 2024 | 43.17 | 44.31 | 42.91 | 44.17 | 1,968,171 | +1.05(+2.44%) |
Feb 06, 2024 | 42.89 | 43.41 | 42.85 | 43.12 | 1,404,275 | +0.74(+1.75%) |
Feb 05, 2024 | 43.37 | 43.42 | 42.30 | 42.38 | 1,179,439 | -0.57(-1.33%) |
Feb 02, 2024 | 42.74 | 43.50 | 42.71 | 42.95 | 2,145,896 | -0.11(-0.26%) |
Feb 01, 2024 | 42.41 | 43.30 | 42.38 | 43.06 | 1,757,850 | +0.51(+1.20%) |
Jan 31, 2024 | 42.75 | 43.79 | 42.52 | 42.55 | 1,617,074 | -1.06(-2.43%) |
Jan 30, 2024 | 43.44 | 43.78 | 43.25 | 43.61 | 1,985,984 | +0.40(+0.93%) |
Jan 29, 2024 | 42.03 | 43.36 | 41.80 | 43.21 | 2,510,187 | +1.19(+2.83%) |
Jan 26, 2024 | 41.24 | 42.26 | 41.14 | 42.02 | 2,409,862 | +2.15(+5.39%) |
Jan 25, 2024 | 40.07 | 40.13 | 39.57 | 39.87 | 1,241,783 | +0.27(+0.68%) |
Jan 24, 2024 | 40.05 | 40.26 | 39.54 | 39.60 | 2,367,588 | +0.38(+0.97%) |
Jan 23, 2024 | 38.91 | 39.66 | 38.62 | 39.22 | 2,822,361 | -0.98(-2.45%) |
Jan 22, 2024 | 40.79 | 40.92 | 39.46 | 40.20 | 3,221,963 | -1.52(-3.65%) |
Jan 19, 2024 | 41.21 | 42.27 | 40.38 | 41.73 | 2,096,564 | +0.78(+1.90%) |
Jan 18, 2024 | 42.80 | 42.92 | 40.71 | 40.95 | 2,870,881 | -1.91(-4.46%) |
Jan 17, 2024 | 42.65 | 43.06 | 42.30 | 42.86 | 1,248,641 | -0.65(-1.49%) |
Jan 16, 2024 | 43.30 | 43.67 | 42.31 | 43.51 | 2,863,136 | -0.35(-0.80%) |
Jan 12, 2024 | 46.59 | 46.62 | 43.50 | 43.86 | 3,454,810 | -2.90(-6.20%) |