Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 72.22 | 72.35 | 71.89 | 72.06 | 59,399 | -0.27(-0.37%) |
May 21, 2024 | 72.14 | 72.37 | 72.14 | 72.33 | 65,613 | +0.16(+0.22%) |
May 20, 2024 | 72.47 | 72.58 | 72.16 | 72.17 | 110,079 | -0.33(-0.46%) |
May 17, 2024 | 72.45 | 72.50 | 72.26 | 72.50 | 154,895 | +0.18(+0.25%) |
May 16, 2024 | 72.43 | 72.59 | 72.32 | 72.32 | 182,537 | -0.07(-0.10%) |
May 15, 2024 | 71.90 | 72.43 | 71.90 | 72.39 | 66,673 | +0.77(+1.08%) |
May 14, 2024 | 71.51 | 71.69 | 71.28 | 71.62 | 60,614 | +0.27(+0.38%) |
May 13, 2024 | 71.67 | 71.70 | 71.33 | 71.35 | 105,289 | -0.03(-0.04%) |
May 10, 2024 | 71.36 | 71.49 | 71.29 | 71.38 | 378,104 | +0.22(+0.31%) |
May 09, 2024 | 70.67 | 71.19 | 70.67 | 71.16 | 153,787 | +0.48(+0.68%) |
May 08, 2024 | 70.35 | 70.73 | 70.35 | 70.68 | 87,075 | +0.17(+0.24%) |
May 07, 2024 | 70.48 | 70.64 | 70.45 | 70.51 | 74,371 | +0.23(+0.33%) |
May 06, 2024 | 70.08 | 70.30 | 70.02 | 70.28 | 79,269 | +0.43(+0.62%) |
May 03, 2024 | 69.96 | 69.97 | 69.52 | 69.85 | 194,852 | +0.54(+0.78%) |
May 02, 2024 | 69.38 | 69.43 | 68.82 | 69.31 | 120,115 | +0.44(+0.64%) |
May 01, 2024 | 69.04 | 69.70 | 68.84 | 68.87 | 139,372 | -0.32(-0.46%) |
Apr 30, 2024 | 69.89 | 69.89 | 69.19 | 69.19 | 86,339 | -0.94(-1.34%) |
Apr 29, 2024 | 69.97 | 70.13 | 69.77 | 70.13 | 130,977 | +0.33(+0.47%) |
Apr 26, 2024 | 69.75 | 70.03 | 69.66 | 69.80 | 100,800 | -0.04(-0.06%) |
Apr 25, 2024 | 69.64 | 69.94 | 69.31 | 69.84 | 64,210 | -0.25(-0.36%) |
Apr 24, 2024 | 69.89 | 70.14 | 69.70 | 70.09 | 89,233 | +0.10(+0.14%) |
Apr 23, 2024 | 69.58 | 70.07 | 69.58 | 69.99 | 79,267 | +0.58(+0.83%) |
Apr 22, 2024 | 69.06 | 69.78 | 68.87 | 69.41 | 78,279 | +0.63(+0.91%) |
Apr 19, 2024 | 68.65 | 69.00 | 68.64 | 68.78 | 145,611 | +0.22(+0.32%) |
Apr 18, 2024 | 68.81 | 69.02 | 68.43 | 68.56 | 196,670 | +0.01(+0.01%) |
Apr 17, 2024 | 68.88 | 68.99 | 68.36 | 68.55 | 70,944 | -0.08(-0.12%) |
Apr 16, 2024 | 69.02 | 69.02 | 68.54 | 68.63 | 124,320 | -0.28(-0.41%) |
Apr 15, 2024 | 70.02 | 70.11 | 68.82 | 68.91 | 124,927 | -0.47(-0.68%) |
Apr 12, 2024 | 70.00 | 70.04 | 69.22 | 69.38 | 102,011 | -0.98(-1.39%) |
Apr 11, 2024 | 70.43 | 70.64 | 69.87 | 70.36 | 94,530 | +0.04(+0.06%) |
Apr 10, 2024 | 70.46 | 70.53 | 69.97 | 70.32 | 254,122 | -0.81(-1.14%) |
Apr 09, 2024 | 71.13 | 71.21 | 70.47 | 71.13 | 103,754 | +0.17(+0.24%) |
Apr 08, 2024 | 70.92 | 71.10 | 70.90 | 70.96 | 52,347 | +0.04(+0.06%) |
Apr 05, 2024 | 70.47 | 71.16 | 70.44 | 70.92 | 129,966 | +0.49(+0.69%) |
Apr 04, 2024 | 71.67 | 71.70 | 70.37 | 70.43 | 105,976 | -0.76(-1.07%) |
Apr 03, 2024 | 71.23 | 71.40 | 71.04 | 71.19 | 57,366 | -0.10(-0.14%) |
Apr 02, 2024 | 71.26 | 71.35 | 71.08 | 71.29 | 97,882 | -0.35(-0.49%) |
Apr 01, 2024 | 72.07 | 72.07 | 71.57 | 71.64 | 72,125 | -0.42(-0.58%) |
Mar 28, 2024 | 71.95 | 72.17 | 71.89 | 72.06 | 161,463 | +0.19(+0.26%) |
Mar 27, 2024 | 71.35 | 71.87 | 71.34 | 71.87 | 108,585 | +0.93(+1.31%) |
Mar 26, 2024 | 71.25 | 71.29 | 70.94 | 70.94 | 202,094 | -0.21(-0.29%) |
Mar 25, 2024 | 71.29 | 71.39 | 71.12 | 71.15 | 113,828 | -0.17(-0.24%) |
Mar 22, 2024 | 71.68 | 71.70 | 71.32 | 71.32 | 47,331 | -0.43(-0.60%) |
Mar 21, 2024 | 71.62 | 72.00 | 71.62 | 71.75 | 78,519 | +0.40(+0.56%) |
Mar 20, 2024 | 70.83 | 71.37 | 70.70 | 71.35 | 98,856 | +0.51(+0.72%) |
Mar 19, 2024 | 70.42 | 70.86 | 70.42 | 70.84 | 96,877 | +0.35(+0.50%) |
Mar 18, 2024 | 70.53 | 70.64 | 70.40 | 70.49 | 92,564 | +0.22(+0.31%) |
Mar 15, 2024 | 70.22 | 70.45 | 70.12 | 70.27 | 103,889 | -0.19(-0.27%) |
Mar 14, 2024 | 70.82 | 70.82 | 70.09 | 70.46 | 82,520 | -0.31(-0.44%) |
Mar 13, 2024 | 70.84 | 70.95 | 70.58 | 70.77 | 157,816 | +0.01(+0.01%) |
Mar 12, 2024 | 70.56 | 70.87 | 70.35 | 70.76 | 135,136 | +0.42(+0.60%) |
Mar 11, 2024 | 70.02 | 70.38 | 69.88 | 70.34 | 96,631 | +0.14(+0.20%) |
Mar 08, 2024 | 70.47 | 70.62 | 70.16 | 70.20 | 112,099 | -0.20(-0.28%) |
Mar 07, 2024 | 70.39 | 70.57 | 70.32 | 70.40 | 78,775 | +0.40(+0.57%) |
Mar 06, 2024 | 70.05 | 70.29 | 69.83 | 70.00 | 75,473 | +0.37(+0.53%) |
Mar 05, 2024 | 69.85 | 70.07 | 69.39 | 69.63 | 97,531 | -0.29(-0.41%) |
Mar 04, 2024 | 69.71 | 70.10 | 69.68 | 69.92 | 107,217 | +0.17(+0.24%) |
Mar 01, 2024 | 69.36 | 69.80 | 69.23 | 69.75 | 107,492 | +0.43(+0.62%) |
Feb 29, 2024 | 69.41 | 69.48 | 69.14 | 69.32 | 89,962 | +0.12(+0.17%) |
Feb 28, 2024 | 69.09 | 69.30 | 69.01 | 69.20 | 79,279 | -0.01(-0.01%) |
Feb 27, 2024 | 69.22 | 69.22 | 69.03 | 69.21 | 114,572 | +0.07(+0.10%) |
Feb 26, 2024 | 69.34 | 69.46 | 69.09 | 69.14 | 81,042 | -0.25(-0.36%) |
Feb 23, 2024 | 69.32 | 69.58 | 69.32 | 69.39 | 122,985 | +0.17(+0.25%) |
Feb 22, 2024 | 68.76 | 69.34 | 68.66 | 69.22 | 187,958 | +0.83(+1.21%) |
Feb 21, 2024 | 68.07 | 68.39 | 67.93 | 68.39 | 133,357 | +0.34(+0.50%) |
Feb 20, 2024 | 68.07 | 68.27 | 67.96 | 68.06 | 99,823 | -0.13(-0.19%) |
Feb 16, 2024 | 68.25 | 68.57 | 68.10 | 68.18 | 198,059 | -0.15(-0.22%) |
Feb 15, 2024 | 67.76 | 68.40 | 67.76 | 68.33 | 144,397 | +0.67(+0.99%) |
Feb 14, 2024 | 67.56 | 67.70 | 67.25 | 67.67 | 118,906 | +0.34(+0.50%) |
Feb 13, 2024 | 67.60 | 67.73 | 66.88 | 67.33 | 140,818 | -0.85(-1.24%) |
Feb 12, 2024 | 68.00 | 68.35 | 67.96 | 68.17 | 89,908 | +0.25(+0.37%) |
Feb 09, 2024 | 67.90 | 67.97 | 67.72 | 67.93 | 254,816 | +0.03(+0.04%) |
Feb 08, 2024 | 67.83 | 67.93 | 67.67 | 67.90 | 154,885 | +0.03(+0.04%) |
Feb 07, 2024 | 67.85 | 67.93 | 67.64 | 67.87 | 65,169 | +0.32(+0.47%) |
Feb 06, 2024 | 67.41 | 67.59 | 67.33 | 67.55 | 222,138 | +0.24(+0.36%) |
Feb 05, 2024 | 67.48 | 67.54 | 67.09 | 67.31 | 135,896 | -0.36(-0.53%) |
Feb 02, 2024 | 67.42 | 67.95 | 67.24 | 67.67 | 107,895 | +0.03(+0.04%) |
Feb 01, 2024 | 67.01 | 67.64 | 66.86 | 67.64 | 223,347 | +0.68(+1.01%) |
Jan 31, 2024 | 67.70 | 67.76 | 66.96 | 66.96 | 156,742 | -0.74(-1.09%) |
Jan 30, 2024 | 67.38 | 67.76 | 67.37 | 67.70 | 193,077 | +0.23(+0.34%) |
Jan 29, 2024 | 67.19 | 67.50 | 67.08 | 67.47 | 82,591 | +0.26(+0.39%) |
Jan 26, 2024 | 67.24 | 67.37 | 67.09 | 67.21 | 99,803 | -0.06(-0.09%) |
Jan 25, 2024 | 67.07 | 67.28 | 66.94 | 67.27 | 483,406 | +0.60(+0.90%) |
Jan 24, 2024 | 67.10 | 67.10 | 66.64 | 66.67 | 128,518 | -0.16(-0.24%) |
Jan 23, 2024 | 66.64 | 66.87 | 66.61 | 66.83 | 161,942 | +0.18(+0.27%) |
Jan 22, 2024 | 66.64 | 66.84 | 66.56 | 66.65 | 189,677 | +0.13(+0.19%) |
Jan 19, 2024 | 66.02 | 66.64 | 65.83 | 66.52 | 142,771 | +0.63(+0.95%) |
Jan 18, 2024 | 65.71 | 65.97 | 65.39 | 65.89 | 1,042,610 | +0.32(+0.49%) |
Jan 17, 2024 | 65.54 | 65.84 | 65.36 | 65.57 | 166,035 | -0.37(-0.56%) |
Jan 16, 2024 | 66.14 | 66.17 | 65.76 | 65.94 | 133,470 | -0.41(-0.62%) |
Jan 12, 2024 | 66.43 | 66.59 | 66.13 | 66.35 | 116,211 | +0.12(+0.18%) |
Jan 11, 2024 | 66.35 | 66.44 | 65.80 | 66.23 | 118,017 | -0.14(-0.21%) |
Jan 10, 2024 | 66.19 | 66.45 | 66.09 | 66.37 | 359,210 | +0.17(+0.26%) |
Jan 09, 2024 | 66.20 | 66.30 | 66.02 | 66.20 | 191,603 | -0.30(-0.45%) |
Jan 08, 2024 | 65.86 | 66.53 | 65.81 | 66.50 | 91,810 | +0.52(+0.78%) |
Jan 05, 2024 | 65.89 | 66.30 | 65.75 | 65.98 | 172,755 | +0.06(+0.09%) |
Jan 04, 2024 | 66.03 | 66.39 | 65.90 | 65.92 | 120,910 | -0.08(-0.12%) |
Jan 03, 2024 | 66.22 | 66.30 | 65.93 | 66.00 | 110,848 | -0.36(-0.54%) |
Jan 02, 2024 | 65.80 | 66.49 | 65.80 | 66.36 | 263,133 | +0.25(+0.38%) |
Dec 29, 2023 | 66.21 | 66.27 | 65.89 | 66.11 | 91,858 | -0.12(-0.18%) |
Dec 28, 2023 | 66.16 | 66.31 | 66.15 | 66.23 | 171,507 | +0.10(+0.15%) |
Dec 27, 2023 | 66.00 | 66.22 | 65.93 | 66.13 | 394,851 | +0.08(+0.12%) |
Dec 26, 2023 | 65.76 | 66.19 | 65.76 | 66.05 | 44,582 | +0.33(+0.50%) |
Dec 22, 2023 | 65.66 | 66.01 | 65.53 | 65.72 | 119,467 | +0.20(+0.30%) |
Dec 21, 2023 | 65.37 | 65.54 | 65.02 | 65.52 | 146,972 | +0.52(+0.79%) |
Dec 20, 2023 | 65.84 | 66.03 | 65.01 | 65.01 | 133,060 | -1.00(-1.52%) |
Dec 19, 2023 | 65.72 | 66.03 | 65.70 | 66.01 | 127,482 | +0.36(+0.54%) |
Dec 18, 2023 | 65.69 | 65.84 | 65.63 | 65.65 | 156,244 | +0.18(+0.27%) |
Dec 15, 2023 | 65.59 | 65.64 | 65.35 | 65.47 | 140,560 | -0.27(-0.41%) |
Dec 14, 2023 | 65.71 | 66.01 | 65.59 | 65.74 | 379,457 | +0.42(+0.64%) |
Dec 13, 2023 | 64.24 | 65.33 | 64.17 | 65.33 | 103,832 | +1.07(+1.67%) |
Dec 12, 2023 | 64.10 | 64.30 | 63.87 | 64.25 | 71,080 | +0.08(+0.12%) |
Dec 11, 2023 | 63.83 | 64.19 | 63.83 | 64.18 | 152,052 | +0.44(+0.68%) |
Dec 08, 2023 | 63.53 | 63.87 | 63.44 | 63.74 | 147,584 | +0.22(+0.34%) |
Dec 07, 2023 | 63.50 | 63.62 | 63.38 | 63.52 | 115,194 | +0.20(+0.31%) |
Dec 06, 2023 | 63.66 | 63.74 | 63.28 | 63.32 | 150,212 | -0.20(-0.31%) |
Dec 05, 2023 | 63.58 | 63.65 | 63.45 | 63.52 | 233,007 | -0.23(-0.36%) |
Dec 04, 2023 | 63.46 | 63.83 | 63.46 | 63.75 | 167,022 | -0.04(-0.06%) |
Dec 01, 2023 | 63.20 | 63.84 | 63.20 | 63.79 | 102,879 | +0.52(+0.82%) |
Nov 30, 2023 | 62.95 | 63.33 | 62.86 | 63.27 | 185,583 | +0.45(+0.71%) |
Nov 29, 2023 | 63.11 | 63.21 | 62.79 | 62.83 | 102,868 | +0.01(+0.02%) |
Nov 28, 2023 | 62.78 | 63.07 | 62.69 | 62.82 | 244,651 | +0.04(+0.06%) |
Nov 27, 2023 | 62.86 | 62.93 | 62.74 | 62.78 | 98,985 | -0.21(-0.33%) |
Nov 24, 2023 | 62.82 | 63.03 | 62.82 | 62.98 | 58,320 | +0.17(+0.27%) |
Nov 22, 2023 | 62.72 | 62.86 | 62.66 | 62.82 | 106,754 | +0.20(+0.32%) |
Nov 21, 2023 | 62.64 | 62.68 | 62.48 | 62.62 | 67,902 | -0.15(-0.24%) |
Nov 20, 2023 | 62.36 | 62.90 | 62.36 | 62.77 | 102,345 | +0.29(+0.46%) |
Nov 17, 2023 | 62.45 | 62.56 | 62.28 | 62.48 | 85,464 | +0.19(+0.30%) |
Nov 16, 2023 | 62.26 | 62.39 | 62.02 | 62.29 | 120,293 | -0.12(-0.19%) |
Nov 15, 2023 | 62.31 | 62.61 | 62.31 | 62.41 | 127,045 | +0.19(+0.30%) |
Nov 14, 2023 | 61.79 | 62.40 | 61.79 | 62.22 | 212,870 | +1.13(+1.85%) |
Nov 13, 2023 | 60.98 | 61.24 | 60.90 | 61.09 | 191,957 | -0.12(-0.19%) |
Nov 10, 2023 | 60.78 | 61.23 | 60.51 | 61.21 | 132,884 | +0.74(+1.23%) |
Nov 09, 2023 | 61.16 | 61.16 | 60.46 | 60.47 | 140,910 | -0.55(-0.91%) |
Nov 08, 2023 | 61.14 | 61.22 | 60.82 | 61.02 | 94,037 | -0.06(-0.10%) |
Nov 07, 2023 | 61.06 | 61.18 | 60.93 | 61.08 | 101,035 | -0.14(-0.23%) |
Nov 06, 2023 | 61.33 | 61.42 | 61.06 | 61.22 | 178,238 | -0.07(-0.11%) |
Nov 03, 2023 | 61.26 | 61.51 | 61.24 | 61.29 | 159,765 | +0.44(+0.72%) |
Nov 02, 2023 | 59.98 | 60.89 | 59.98 | 60.85 | 144,500 | +1.21(+2.03%) |
Nov 01, 2023 | 59.41 | 59.80 | 59.31 | 59.65 | 199,489 | +0.34(+0.57%) |
Oct 31, 2023 | 59.07 | 59.35 | 58.80 | 59.31 | 214,367 | +0.34(+0.57%) |
Oct 30, 2023 | 58.67 | 59.06 | 58.54 | 58.97 | 158,824 | +0.65(+1.12%) |
Oct 27, 2023 | 59.07 | 59.07 | 58.14 | 58.32 | 294,193 | -0.81(-1.37%) |
Oct 26, 2023 | 59.43 | 59.64 | 59.06 | 59.13 | 268,808 | -0.45(-0.75%) |
Oct 25, 2023 | 59.76 | 59.90 | 59.50 | 59.58 | 126,477 | -0.26(-0.43%) |
Oct 24, 2023 | 59.76 | 59.98 | 59.59 | 59.83 | 87,770 | +0.34(+0.56%) |
Oct 23, 2023 | 59.70 | 60.00 | 59.49 | 59.50 | 115,063 | -0.44(-0.74%) |
Oct 20, 2023 | 60.43 | 60.56 | 59.93 | 59.94 | 165,571 | -0.55(-0.92%) |
Oct 19, 2023 | 61.00 | 61.30 | 60.44 | 60.50 | 162,393 | -0.49(-0.81%) |
Oct 18, 2023 | 61.38 | 61.50 | 60.88 | 60.99 | 123,627 | -0.53(-0.87%) |
Oct 17, 2023 | 61.12 | 61.76 | 61.12 | 61.53 | 203,071 | +0.13(+0.21%) |
Oct 16, 2023 | 61.13 | 61.59 | 61.09 | 61.40 | 153,435 | +0.51(+0.84%) |
Oct 13, 2023 | 61.06 | 61.31 | 60.67 | 60.88 | 95,872 | +0.10(+0.16%) |
Oct 12, 2023 | 61.23 | 61.23 | 60.44 | 60.78 | 176,066 | -0.32(-0.52%) |
Oct 11, 2023 | 61.14 | 61.14 | 60.73 | 61.10 | 153,735 | +0.09(+0.15%) |
Oct 10, 2023 | 60.87 | 61.35 | 60.79 | 61.01 | 107,549 | +0.30(+0.49%) |
Oct 09, 2023 | 60.12 | 60.77 | 60.10 | 60.71 | 137,671 | +0.58(+0.97%) |
Oct 06, 2023 | 59.42 | 60.41 | 59.10 | 60.13 | 182,011 | +0.46(+0.78%) |
Oct 05, 2023 | 59.65 | 59.78 | 59.38 | 59.67 | 182,684 | -0.15(-0.25%) |
Oct 04, 2023 | 59.73 | 59.85 | 59.30 | 59.82 | 172,802 | +0.04(+0.07%) |
Oct 03, 2023 | 60.04 | 60.20 | 59.55 | 59.78 | 216,735 | -0.56(-0.93%) |
Oct 02, 2023 | 60.60 | 60.65 | 59.96 | 60.34 | 157,705 | -0.45(-0.75%) |
Sep 29, 2023 | 61.40 | 61.40 | 60.57 | 60.79 | 123,417 | -0.26(-0.42%) |
Sep 28, 2023 | 60.81 | 61.20 | 60.74 | 61.05 | 128,197 | +0.28(+0.46%) |
Sep 27, 2023 | 60.98 | 61.05 | 60.36 | 60.77 | 338,838 | -0.02(-0.03%) |
Sep 26, 2023 | 61.18 | 61.29 | 60.73 | 60.79 | 107,905 | -0.80(-1.30%) |
Sep 25, 2023 | 61.24 | 61.59 | 61.35 | 61.59 | 94,980 | +0.19(+0.31%) |
Sep 22, 2023 | 61.68 | 61.81 | 61.40 | 61.41 | 196,343 | -0.17(-0.27%) |
Sep 21, 2023 | 62.17 | 62.27 | 61.57 | 61.57 | 90,237 | -0.91(-1.45%) |
Sep 20, 2023 | 62.91 | 63.10 | 62.48 | 62.48 | 105,596 | -0.26(-0.41%) |
Sep 19, 2023 | 62.86 | 62.91 | 62.47 | 62.74 | 54,088 | -0.17(-0.27%) |
Sep 18, 2023 | 62.87 | 63.05 | 62.73 | 62.91 | 51,571 | +0.04(+0.06%) |
Sep 15, 2023 | 63.19 | 63.37 | 62.84 | 62.87 | 93,544 | -0.60(-0.95%) |
Sep 14, 2023 | 63.14 | 63.54 | 63.14 | 63.47 | 80,436 | +0.69(+1.10%) |
Sep 13, 2023 | 62.84 | 63.01 | 62.67 | 62.78 | 149,405 | -0.02(-0.03%) |
Sep 12, 2023 | 62.74 | 63.07 | 62.62 | 62.80 | 90,337 | +0.00(+0.00%) |
Sep 11, 2023 | 62.95 | 63.04 | 62.72 | 62.80 | 59,240 | +0.10(+0.16%) |
Sep 08, 2023 | 62.52 | 62.80 | 62.52 | 62.70 | 74,097 | +0.20(+0.32%) |
Sep 07, 2023 | 62.37 | 62.65 | 62.30 | 62.50 | 155,019 | -0.09(-0.14%) |
Sep 06, 2023 | 62.83 | 62.83 | 62.29 | 62.59 | 89,418 | -0.35(-0.55%) |
Sep 05, 2023 | 63.34 | 63.43 | 62.92 | 62.94 | 88,413 | -0.40(-0.64%) |