Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 76.75 | 76.75 | 75.71 | 76.19 | 188,184 | -0.25(-0.33%) |
May 23, 2024 | 77.49 | 77.49 | 75.83 | 76.44 | 360,331 | -1.06(-1.37%) |
May 22, 2024 | 78.21 | 78.42 | 77.19 | 77.50 | 285,052 | -0.85(-1.08%) |
May 21, 2024 | 77.69 | 78.47 | 77.09 | 78.35 | 287,635 | +0.58(+0.75%) |
May 20, 2024 | 77.42 | 77.81 | 76.31 | 77.77 | 267,107 | +0.09(+0.12%) |
May 17, 2024 | 77.30 | 77.91 | 76.91 | 77.68 | 297,444 | +0.31(+0.40%) |
May 16, 2024 | 76.11 | 77.40 | 76.08 | 77.37 | 478,497 | +1.26(+1.66%) |
May 15, 2024 | 74.42 | 76.27 | 74.42 | 76.11 | 334,160 | +1.90(+2.56%) |
May 14, 2024 | 76.00 | 76.00 | 73.95 | 74.21 | 407,731 | -1.01(-1.34%) |
May 13, 2024 | 75.87 | 76.34 | 74.86 | 75.22 | 371,546 | -0.54(-0.71%) |
May 10, 2024 | 76.53 | 76.53 | 75.16 | 75.76 | 323,269 | -0.58(-0.75%) |
May 09, 2024 | 74.94 | 76.38 | 74.94 | 76.33 | 336,009 | +1.16(+1.54%) |
May 08, 2024 | 75.83 | 76.02 | 71.51 | 75.17 | 335,050 | -0.50(-0.66%) |
May 07, 2024 | 75.36 | 75.96 | 74.91 | 75.67 | 342,842 | +0.53(+0.70%) |
May 06, 2024 | 74.84 | 75.61 | 74.39 | 75.14 | 265,861 | +0.62(+0.84%) |
May 03, 2024 | 75.40 | 75.73 | 74.34 | 74.52 | 243,216 | -0.20(-0.27%) |
May 02, 2024 | 74.62 | 75.38 | 73.97 | 74.71 | 395,693 | +0.71(+0.96%) |
May 01, 2024 | 74.20 | 75.01 | 73.52 | 74.00 | 417,145 | -0.01(-0.01%) |
Apr 30, 2024 | 73.79 | 74.31 | 72.82 | 74.01 | 487,787 | -0.01(-0.01%) |
Apr 29, 2024 | 74.38 | 75.28 | 73.51 | 74.02 | 556,897 | -0.37(-0.49%) |
Apr 26, 2024 | 75.39 | 75.52 | 74.35 | 74.39 | 246,817 | -0.94(-1.25%) |
Apr 25, 2024 | 74.36 | 75.45 | 73.82 | 75.33 | 366,343 | +0.69(+0.93%) |
Apr 24, 2024 | 73.39 | 74.72 | 73.00 | 74.63 | 311,556 | +0.69(+0.94%) |
Apr 23, 2024 | 73.48 | 74.45 | 73.48 | 73.94 | 324,842 | +0.30(+0.40%) |
Apr 22, 2024 | 72.90 | 74.22 | 72.71 | 73.64 | 412,695 | +0.76(+1.05%) |
Apr 19, 2024 | 72.36 | 73.64 | 72.26 | 72.88 | 680,598 | +0.30(+0.41%) |
Apr 18, 2024 | 73.12 | 74.44 | 72.51 | 72.58 | 792,682 | -0.39(-0.53%) |
Apr 17, 2024 | 73.04 | 73.14 | 72.06 | 72.97 | 485,069 | +0.31(+0.42%) |
Apr 16, 2024 | 71.31 | 72.91 | 70.84 | 72.66 | 468,379 | +0.95(+1.33%) |
Apr 15, 2024 | 72.26 | 72.72 | 70.58 | 71.71 | 492,801 | -0.56(-0.77%) |
Apr 12, 2024 | 72.37 | 72.87 | 71.75 | 72.26 | 787,274 | -0.17(-0.23%) |
Apr 11, 2024 | 73.17 | 73.17 | 71.62 | 72.43 | 925,432 | -0.37(-0.50%) |
Apr 10, 2024 | 73.17 | 73.51 | 72.25 | 72.80 | 627,536 | -1.74(-2.33%) |
Apr 09, 2024 | 75.14 | 75.79 | 74.05 | 74.54 | 588,690 | -0.60(-0.79%) |
Apr 08, 2024 | 74.34 | 75.31 | 74.18 | 75.13 | 262,337 | +1.20(+1.62%) |
Apr 05, 2024 | 73.61 | 74.31 | 73.01 | 73.93 | 233,895 | -0.11(-0.15%) |
Apr 04, 2024 | 76.12 | 76.12 | 73.62 | 74.04 | 226,403 | -1.34(-1.78%) |
Apr 03, 2024 | 74.99 | 75.68 | 74.70 | 75.38 | 349,566 | -0.13(-0.17%) |
Apr 02, 2024 | 74.92 | 75.55 | 74.52 | 75.51 | 293,982 | +0.55(+0.73%) |
Apr 01, 2024 | 75.43 | 75.49 | 73.98 | 74.96 | 376,046 | -0.55(-0.72%) |
Mar 28, 2024 | 74.57 | 75.63 | 74.19 | 75.51 | 534,994 | +1.17(+1.57%) |
Mar 27, 2024 | 72.54 | 74.38 | 72.37 | 74.34 | 638,754 | +2.30(+3.19%) |
Mar 26, 2024 | 71.81 | 72.12 | 71.67 | 72.04 | 318,249 | +0.35(+0.48%) |
Mar 25, 2024 | 71.35 | 72.01 | 71.07 | 71.69 | 345,986 | +0.57(+0.79%) |
Mar 22, 2024 | 72.00 | 72.00 | 70.83 | 71.12 | 273,306 | -0.12(-0.17%) |
Mar 21, 2024 | 71.09 | 71.87 | 70.80 | 71.24 | 328,716 | +0.15(+0.21%) |
Mar 20, 2024 | 69.69 | 71.35 | 69.65 | 71.09 | 300,411 | +1.14(+1.63%) |
Mar 19, 2024 | 69.41 | 70.45 | 69.41 | 69.95 | 376,092 | +0.58(+0.83%) |
Mar 18, 2024 | 70.28 | 70.68 | 69.20 | 69.38 | 447,431 | -1.10(-1.56%) |
Mar 15, 2024 | 70.23 | 71.32 | 70.18 | 70.48 | 1,599,282 | -0.03(-0.04%) |
Mar 14, 2024 | 70.88 | 71.12 | 69.18 | 70.51 | 746,981 | -0.89(-1.25%) |
Mar 13, 2024 | 72.71 | 73.40 | 71.23 | 71.40 | 696,798 | -1.41(-1.93%) |
Mar 12, 2024 | 73.25 | 73.44 | 71.82 | 72.81 | 363,262 | -0.68(-0.93%) |
Mar 11, 2024 | 72.61 | 73.89 | 72.05 | 73.49 | 561,566 | +0.02(+0.03%) |
Mar 08, 2024 | 73.42 | 73.66 | 72.65 | 73.47 | 308,513 | +0.28(+0.38%) |
Mar 07, 2024 | 72.71 | 73.33 | 72.28 | 73.20 | 334,751 | +1.26(+1.75%) |
Mar 06, 2024 | 71.14 | 72.07 | 71.13 | 71.94 | 316,222 | +1.48(+2.10%) |
Mar 05, 2024 | 69.57 | 71.02 | 69.43 | 70.46 | 379,375 | +0.90(+1.30%) |
Mar 04, 2024 | 69.04 | 69.98 | 68.64 | 69.56 | 437,461 | +0.52(+0.75%) |
Mar 01, 2024 | 66.85 | 69.10 | 66.39 | 69.04 | 441,140 | +1.45(+2.14%) |
Feb 29, 2024 | 67.42 | 67.76 | 66.05 | 67.59 | 912,992 | +1.07(+1.61%) |
Feb 28, 2024 | 63.03 | 66.82 | 61.97 | 66.52 | 599,648 | +4.50(+7.26%) |
Feb 27, 2024 | 61.61 | 62.34 | 60.87 | 62.02 | 463,652 | +0.89(+1.46%) |
Feb 26, 2024 | 62.20 | 62.20 | 60.63 | 61.13 | 510,828 | -1.57(-2.50%) |
Feb 23, 2024 | 61.57 | 62.71 | 61.57 | 62.69 | 555,137 | +0.65(+1.06%) |
Feb 22, 2024 | 60.79 | 62.29 | 60.38 | 62.04 | 2,284,508 | +0.67(+1.10%) |
Feb 21, 2024 | 61.03 | 61.85 | 60.47 | 61.36 | 690,508 | +0.22(+0.36%) |
Feb 20, 2024 | 59.31 | 61.49 | 58.91 | 61.15 | 553,686 | +1.85(+3.13%) |
Feb 16, 2024 | 59.21 | 59.66 | 58.49 | 59.29 | 280,090 | -0.47(-0.78%) |
Feb 15, 2024 | 58.29 | 59.85 | 58.29 | 59.76 | 334,422 | +1.94(+3.36%) |
Feb 14, 2024 | 57.64 | 58.01 | 57.09 | 57.81 | 329,022 | +0.55(+0.95%) |
Feb 13, 2024 | 58.56 | 58.82 | 56.77 | 57.27 | 615,608 | -2.10(-3.54%) |
Feb 12, 2024 | 58.21 | 59.45 | 58.21 | 59.37 | 298,994 | +1.35(+2.33%) |
Feb 09, 2024 | 57.35 | 58.35 | 57.35 | 58.01 | 317,705 | +0.67(+1.16%) |
Feb 08, 2024 | 56.56 | 57.40 | 56.47 | 57.35 | 298,476 | +0.71(+1.25%) |
Feb 07, 2024 | 57.21 | 57.44 | 56.52 | 56.64 | 479,553 | -0.60(-1.05%) |
Feb 06, 2024 | 57.46 | 57.82 | 56.99 | 57.24 | 322,314 | -0.23(-0.39%) |
Feb 05, 2024 | 58.20 | 58.30 | 57.16 | 57.46 | 350,256 | -1.44(-2.45%) |
Feb 02, 2024 | 57.98 | 58.98 | 57.41 | 58.91 | 483,746 | +0.10(+0.17%) |
Feb 01, 2024 | 57.85 | 59.17 | 57.65 | 58.81 | 678,622 | +1.23(+2.13%) |
Jan 31, 2024 | 59.15 | 59.33 | 57.45 | 57.58 | 418,511 | -1.32(-2.25%) |
Jan 30, 2024 | 58.88 | 59.27 | 58.54 | 58.91 | 557,307 | -0.14(-0.23%) |
Jan 29, 2024 | 58.23 | 59.14 | 58.07 | 59.04 | 370,460 | +0.74(+1.26%) |
Jan 26, 2024 | 59.05 | 59.27 | 58.09 | 58.31 | 293,030 | -0.40(-0.69%) |
Jan 25, 2024 | 58.27 | 58.91 | 57.76 | 58.71 | 482,531 | +1.15(+1.99%) |
Jan 24, 2024 | 59.75 | 59.90 | 57.53 | 57.56 | 285,897 | -1.64(-2.77%) |
Jan 23, 2024 | 59.49 | 59.67 | 58.69 | 59.20 | 344,364 | -0.07(-0.12%) |
Jan 22, 2024 | 59.80 | 60.27 | 59.20 | 59.27 | 394,101 | -0.11(-0.18%) |
Jan 19, 2024 | 59.47 | 59.55 | 58.60 | 59.38 | 366,220 | +0.17(+0.28%) |
Jan 18, 2024 | 59.40 | 59.57 | 58.70 | 59.21 | 300,595 | -0.40(-0.68%) |
Jan 17, 2024 | 58.98 | 60.21 | 58.88 | 59.61 | 379,612 | -0.05(-0.08%) |
Jan 16, 2024 | 60.15 | 60.43 | 59.65 | 59.66 | 504,940 | -1.11(-1.82%) |
Jan 12, 2024 | 61.30 | 61.50 | 60.45 | 60.77 | 239,486 | +0.24(+0.39%) |
Jan 11, 2024 | 61.96 | 62.16 | 60.28 | 60.54 | 455,668 | -1.83(-2.93%) |
Jan 10, 2024 | 61.81 | 62.38 | 61.18 | 62.36 | 316,726 | +0.41(+0.67%) |
Jan 09, 2024 | 62.83 | 63.24 | 61.67 | 61.95 | 434,244 | -1.49(-2.35%) |
Jan 08, 2024 | 62.56 | 63.89 | 62.23 | 63.44 | 327,522 | +0.89(+1.43%) |
Jan 05, 2024 | 62.64 | 63.55 | 62.10 | 62.55 | 295,805 | -0.45(-0.72%) |
Jan 04, 2024 | 63.31 | 63.31 | 62.55 | 63.00 | 422,840 | +0.04(+0.06%) |
Jan 03, 2024 | 62.82 | 63.20 | 62.20 | 62.96 | 510,251 | +0.14(+0.22%) |
Jan 02, 2024 | 61.96 | 63.57 | 61.96 | 62.82 | 238,624 | +0.66(+1.06%) |
Dec 29, 2023 | 62.29 | 62.59 | 61.99 | 62.16 | 262,348 | -0.53(-0.85%) |
Dec 28, 2023 | 62.43 | 62.98 | 62.14 | 62.69 | 283,611 | +0.06(+0.09%) |
Dec 27, 2023 | 63.12 | 63.12 | 62.38 | 62.64 | 273,582 | -0.26(-0.41%) |
Dec 26, 2023 | 63.12 | 63.57 | 62.83 | 62.89 | 258,531 | -0.24(-0.37%) |
Dec 22, 2023 | 62.16 | 63.42 | 62.16 | 63.13 | 419,192 | +1.31(+2.11%) |
Dec 21, 2023 | 62.09 | 62.71 | 61.14 | 61.82 | 376,274 | +0.02(+0.03%) |
Dec 20, 2023 | 63.05 | 63.90 | 61.60 | 61.80 | 461,184 | -1.47(-2.33%) |
Dec 19, 2023 | 62.55 | 63.60 | 62.55 | 63.27 | 383,819 | +1.10(+1.77%) |
Dec 18, 2023 | 62.47 | 62.87 | 62.06 | 62.17 | 345,528 | +0.12(+0.19%) |
Dec 15, 2023 | 63.34 | 63.34 | 60.97 | 62.06 | 1,137,732 | -1.23(-1.94%) |
Dec 14, 2023 | 63.23 | 64.06 | 62.93 | 63.28 | 503,270 | +0.94(+1.51%) |
Dec 13, 2023 | 59.56 | 62.54 | 59.28 | 62.34 | 482,518 | +2.58(+4.32%) |
Dec 12, 2023 | 59.72 | 60.17 | 59.34 | 59.76 | 417,703 | -0.15(-0.25%) |
Dec 11, 2023 | 59.57 | 60.03 | 59.28 | 59.91 | 417,084 | +0.02(+0.03%) |
Dec 08, 2023 | 60.18 | 60.66 | 59.81 | 59.89 | 266,293 | -0.23(-0.38%) |
Dec 07, 2023 | 60.28 | 60.91 | 59.79 | 60.11 | 268,285 | -0.32(-0.54%) |
Dec 06, 2023 | 59.86 | 61.04 | 59.52 | 60.44 | 268,218 | +0.78(+1.32%) |
Dec 05, 2023 | 59.74 | 59.86 | 59.05 | 59.65 | 264,663 | -0.16(-0.26%) |
Dec 04, 2023 | 58.98 | 60.33 | 58.98 | 59.81 | 272,324 | +0.63(+1.06%) |
Dec 01, 2023 | 57.78 | 59.51 | 57.66 | 59.18 | 350,957 | +1.18(+2.03%) |
Nov 30, 2023 | 58.61 | 59.12 | 57.91 | 58.00 | 491,602 | -0.46(-0.79%) |
Nov 29, 2023 | 59.64 | 60.18 | 57.98 | 58.47 | 479,123 | -1.16(-1.94%) |
Nov 28, 2023 | 58.64 | 59.77 | 58.26 | 59.62 | 426,081 | +0.71(+1.20%) |
Nov 27, 2023 | 58.75 | 59.53 | 58.41 | 58.92 | 268,324 | -0.02(-0.03%) |
Nov 24, 2023 | 59.00 | 59.21 | 58.67 | 58.94 | 106,394 | +0.08(+0.13%) |
Nov 22, 2023 | 58.42 | 58.90 | 57.90 | 58.86 | 317,348 | +0.74(+1.27%) |
Nov 21, 2023 | 58.51 | 58.51 | 57.52 | 58.12 | 257,254 | -0.47(-0.80%) |
Nov 20, 2023 | 58.81 | 58.84 | 57.95 | 58.59 | 247,258 | -0.31(-0.53%) |
Nov 17, 2023 | 59.27 | 59.53 | 58.67 | 58.91 | 317,529 | +0.03(+0.05%) |
Nov 16, 2023 | 60.64 | 61.29 | 58.84 | 58.88 | 301,307 | -1.40(-2.33%) |
Nov 15, 2023 | 60.02 | 60.47 | 59.78 | 60.28 | 401,241 | +0.12(+0.20%) |
Nov 14, 2023 | 58.56 | 60.39 | 58.53 | 60.16 | 825,582 | +3.12(+5.47%) |
Nov 13, 2023 | 55.94 | 57.33 | 55.37 | 57.04 | 659,854 | +0.96(+1.71%) |
Nov 10, 2023 | 56.88 | 56.88 | 55.91 | 56.08 | 375,066 | -0.48(-0.84%) |
Nov 09, 2023 | 57.64 | 57.74 | 55.74 | 56.56 | 717,266 | -0.86(-1.50%) |
Nov 08, 2023 | 58.33 | 59.51 | 57.33 | 57.42 | 536,370 | -0.17(-0.30%) |
Nov 07, 2023 | 58.03 | 58.05 | 57.43 | 57.60 | 323,287 | -0.59(-1.02%) |
Nov 06, 2023 | 59.21 | 59.46 | 58.01 | 58.19 | 445,589 | -1.54(-2.58%) |
Nov 03, 2023 | 58.74 | 59.83 | 58.48 | 59.73 | 393,098 | +1.96(+3.39%) |
Nov 02, 2023 | 56.61 | 57.82 | 56.61 | 57.77 | 635,531 | +1.45(+2.57%) |
Nov 01, 2023 | 56.98 | 57.18 | 55.78 | 56.32 | 828,878 | -0.58(-1.02%) |
Oct 31, 2023 | 55.19 | 56.95 | 55.19 | 56.91 | 606,109 | +1.61(+2.91%) |
Oct 30, 2023 | 55.79 | 56.12 | 54.54 | 55.29 | 552,345 | -0.02(-0.04%) |
Oct 27, 2023 | 55.21 | 55.32 | 54.76 | 55.31 | 726,009 | +0.00(+0.00%) |
Oct 26, 2023 | 55.72 | 55.85 | 55.03 | 55.31 | 330,257 | -0.18(-0.33%) |
Oct 25, 2023 | 55.04 | 55.89 | 54.55 | 55.50 | 532,933 | -0.04(-0.07%) |
Oct 24, 2023 | 56.29 | 56.29 | 54.61 | 55.54 | 388,224 | +0.06(+0.10%) |
Oct 23, 2023 | 55.45 | 55.85 | 55.11 | 55.48 | 564,775 | -0.42(-0.75%) |
Oct 20, 2023 | 56.33 | 56.42 | 55.75 | 55.90 | 593,344 | -0.34(-0.60%) |
Oct 19, 2023 | 56.32 | 56.91 | 56.02 | 56.24 | 469,940 | -0.33(-0.58%) |
Oct 18, 2023 | 57.07 | 57.09 | 56.17 | 56.57 | 524,873 | -0.77(-1.34%) |
Oct 17, 2023 | 58.14 | 59.38 | 57.19 | 57.33 | 621,645 | -0.03(-0.05%) |
Oct 16, 2023 | 56.43 | 57.46 | 56.24 | 57.36 | 609,489 | +1.45(+2.59%) |
Oct 13, 2023 | 56.97 | 56.97 | 55.79 | 55.92 | 377,268 | -0.86(-1.52%) |
Oct 12, 2023 | 57.06 | 57.28 | 55.81 | 56.78 | 510,612 | -0.40(-0.70%) |
Oct 11, 2023 | 57.70 | 57.90 | 56.98 | 57.18 | 530,818 | -0.46(-0.79%) |
Oct 10, 2023 | 57.24 | 57.95 | 57.12 | 57.63 | 564,055 | +0.21(+0.37%) |
Oct 09, 2023 | 56.53 | 57.65 | 56.32 | 57.42 | 343,359 | +0.65(+1.15%) |
Oct 06, 2023 | 56.29 | 56.96 | 55.55 | 56.77 | 292,002 | -0.13(-0.22%) |
Oct 05, 2023 | 56.95 | 57.27 | 56.39 | 56.90 | 378,484 | -0.40(-0.69%) |
Oct 04, 2023 | 57.63 | 57.98 | 56.72 | 57.29 | 502,829 | -0.34(-0.59%) |
Oct 03, 2023 | 57.08 | 57.92 | 56.80 | 57.63 | 592,215 | +0.22(+0.39%) |
Oct 02, 2023 | 58.49 | 58.51 | 56.94 | 57.41 | 533,884 | -1.24(-2.12%) |
Sep 29, 2023 | 58.62 | 59.79 | 58.39 | 58.65 | 487,453 | +0.59(+1.02%) |
Sep 28, 2023 | 60.89 | 61.13 | 57.99 | 58.06 | 551,032 | -2.62(-4.32%) |
Sep 27, 2023 | 60.28 | 61.08 | 60.18 | 60.68 | 500,823 | +0.38(+0.63%) |
Sep 26, 2023 | 60.53 | 61.26 | 60.12 | 60.30 | 457,671 | -0.32(-0.53%) |
Sep 25, 2023 | 60.41 | 60.74 | 60.32 | 60.62 | 391,360 | +0.08(+0.13%) |
Sep 22, 2023 | 60.06 | 60.64 | 59.80 | 60.55 | 608,937 | +0.35(+0.58%) |
Sep 21, 2023 | 61.14 | 61.26 | 60.16 | 60.20 | 372,643 | -0.99(-1.62%) |
Sep 20, 2023 | 61.11 | 61.65 | 60.81 | 61.19 | 374,784 | +0.31(+0.51%) |
Sep 19, 2023 | 61.57 | 61.94 | 60.79 | 60.88 | 501,318 | -0.53(-0.87%) |
Sep 18, 2023 | 61.89 | 61.89 | 60.56 | 61.41 | 409,711 | -0.62(-1.00%) |
Sep 15, 2023 | 61.30 | 62.23 | 60.93 | 62.03 | 2,005,766 | +0.37(+0.60%) |
Sep 14, 2023 | 61.66 | 62.49 | 61.50 | 61.66 | 608,498 | +0.46(+0.75%) |
Sep 13, 2023 | 60.71 | 61.34 | 60.45 | 61.21 | 473,424 | +1.01(+1.68%) |
Sep 12, 2023 | 59.72 | 60.28 | 59.29 | 60.20 | 447,859 | +0.53(+0.90%) |
Sep 11, 2023 | 59.37 | 60.00 | 59.30 | 59.66 | 447,751 | +0.50(+0.85%) |
Sep 08, 2023 | 58.96 | 59.25 | 58.20 | 59.16 | 398,479 | +0.42(+0.71%) |
Sep 07, 2023 | 58.74 | 59.34 | 58.10 | 58.74 | 627,178 | +0.27(+0.47%) |
Sep 06, 2023 | 58.82 | 58.97 | 58.27 | 58.47 | 304,920 | -0.55(-0.94%) |
Sep 05, 2023 | 60.28 | 60.39 | 58.62 | 59.02 | 622,831 | -1.33(-2.20%) |