Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 79.53 | 79.92 | 78.97 | 79.91 | 2,772,951 | +2.34(+3.02%) |
May 16, 2024 | 78.36 | 78.36 | 77.40 | 77.57 | 1,636,444 | -0.65(-0.83%) |
May 15, 2024 | 78.94 | 79.02 | 78.10 | 78.22 | 1,158,423 | -0.13(-0.17%) |
May 14, 2024 | 79.12 | 79.15 | 78.13 | 78.35 | 1,820,150 | -0.52(-0.66%) |
May 13, 2024 | 78.98 | 79.20 | 78.66 | 78.87 | 1,246,730 | +0.11(+0.14%) |
May 10, 2024 | 79.04 | 79.38 | 78.39 | 78.76 | 1,898,419 | -0.04(-0.05%) |
May 09, 2024 | 78.45 | 78.89 | 77.98 | 78.80 | 2,617,793 | +0.60(+0.77%) |
May 08, 2024 | 78.97 | 79.32 | 78.05 | 78.20 | 2,401,011 | -1.09(-1.37%) |
May 07, 2024 | 78.88 | 79.63 | 78.77 | 79.29 | 1,894,324 | +0.76(+0.97%) |
May 06, 2024 | 78.20 | 78.71 | 77.99 | 78.53 | 2,030,871 | +0.86(+1.11%) |
May 03, 2024 | 78.38 | 78.38 | 77.14 | 77.67 | 2,391,432 | -0.08(-0.10%) |
May 02, 2024 | 78.97 | 79.00 | 77.16 | 77.75 | 3,207,413 | -0.56(-0.72%) |
May 01, 2024 | 76.92 | 79.19 | 76.69 | 78.31 | 6,741,320 | +5.81(+8.01%) |
Apr 30, 2024 | 73.49 | 73.88 | 72.42 | 72.50 | 3,331,161 | -1.40(-1.89%) |
Apr 29, 2024 | 74.10 | 74.17 | 73.52 | 73.90 | 2,238,278 | +0.19(+0.26%) |
Apr 26, 2024 | 73.74 | 74.14 | 73.40 | 73.71 | 2,144,800 | +0.21(+0.29%) |
Apr 25, 2024 | 73.55 | 73.84 | 72.80 | 73.50 | 1,476,177 | -0.46(-0.62%) |
Apr 24, 2024 | 73.44 | 73.97 | 73.12 | 73.96 | 1,563,718 | +0.16(+0.22%) |
Apr 23, 2024 | 73.34 | 73.90 | 73.32 | 73.80 | 1,539,334 | -0.11(-0.15%) |
Apr 22, 2024 | 73.73 | 74.36 | 73.27 | 73.91 | 1,494,911 | +0.02(+0.03%) |
Apr 19, 2024 | 73.65 | 74.41 | 73.54 | 73.89 | 2,341,993 | +0.36(+0.49%) |
Apr 18, 2024 | 73.65 | 73.79 | 72.99 | 73.53 | 1,894,148 | +0.44(+0.60%) |
Apr 17, 2024 | 72.97 | 73.56 | 72.57 | 73.09 | 2,181,809 | +0.52(+0.72%) |
Apr 16, 2024 | 73.09 | 73.33 | 72.38 | 72.57 | 2,314,221 | -0.87(-1.18%) |
Apr 15, 2024 | 74.60 | 75.12 | 72.99 | 73.44 | 1,813,643 | -0.36(-0.49%) |
Apr 12, 2024 | 75.80 | 76.00 | 73.34 | 73.80 | 3,193,118 | -2.44(-3.20%) |
Apr 11, 2024 | 76.48 | 76.50 | 75.51 | 76.24 | 2,236,183 | +0.05(+0.07%) |
Apr 10, 2024 | 76.25 | 76.86 | 75.67 | 76.19 | 1,904,549 | -1.09(-1.41%) |
Apr 09, 2024 | 76.50 | 77.37 | 75.98 | 77.28 | 1,969,299 | +1.00(+1.31%) |
Apr 08, 2024 | 75.64 | 76.39 | 75.64 | 76.28 | 1,665,949 | +0.75(+0.99%) |
Apr 05, 2024 | 75.88 | 75.91 | 74.92 | 75.53 | 2,221,663 | -0.22(-0.29%) |
Apr 04, 2024 | 77.70 | 77.94 | 75.71 | 75.75 | 2,347,065 | -1.37(-1.78%) |
Apr 03, 2024 | 77.00 | 77.45 | 76.75 | 77.12 | 2,011,122 | +0.29(+0.38%) |
Apr 02, 2024 | 76.96 | 76.99 | 76.48 | 76.83 | 1,712,782 | -0.37(-0.48%) |
Apr 01, 2024 | 76.77 | 77.27 | 76.47 | 77.20 | 1,558,543 | +0.53(+0.69%) |
Mar 28, 2024 | 76.42 | 77.05 | 76.98 | 76.67 | 1,964,299 | +0.17(+0.22%) |
Mar 27, 2024 | 76.12 | 76.53 | 75.83 | 76.50 | 1,454,495 | +0.96(+1.27%) |
Mar 26, 2024 | 76.00 | 76.18 | 75.44 | 75.54 | 1,509,688 | -0.40(-0.53%) |
Mar 25, 2024 | 75.56 | 76.22 | 75.55 | 75.94 | 1,548,341 | +0.20(+0.26%) |
Mar 22, 2024 | 75.48 | 76.01 | 75.34 | 75.74 | 2,040,543 | +0.68(+0.91%) |
Mar 21, 2024 | 74.58 | 75.43 | 74.58 | 75.06 | 1,804,938 | +0.55(+0.74%) |
Mar 20, 2024 | 73.58 | 74.55 | 73.48 | 74.51 | 1,774,165 | +0.79(+1.07%) |
Mar 19, 2024 | 73.42 | 74.17 | 73.36 | 73.72 | 1,777,026 | +0.20(+0.27%) |
Mar 18, 2024 | 73.81 | 74.36 | 73.36 | 73.52 | 2,509,159 | +0.09(+0.12%) |
Mar 15, 2024 | 73.59 | 74.24 | 73.23 | 73.43 | 5,341,146 | -0.38(-0.51%) |
Mar 14, 2024 | 73.48 | 73.89 | 73.30 | 73.81 | 2,663,377 | +0.03(+0.04%) |
Mar 13, 2024 | 72.39 | 73.97 | 72.39 | 73.78 | 3,104,637 | +1.74(+2.42%) |
Mar 12, 2024 | 72.29 | 72.40 | 71.36 | 72.04 | 2,253,269 | -0.11(-0.15%) |
Mar 11, 2024 | 71.43 | 72.74 | 71.33 | 72.15 | 2,099,366 | +0.75(+1.05%) |
Mar 08, 2024 | 71.63 | 72.52 | 71.29 | 71.40 | 2,197,257 | +0.21(+0.29%) |
Mar 07, 2024 | 70.87 | 71.77 | 70.82 | 71.19 | 2,417,169 | +0.91(+1.29%) |
Mar 06, 2024 | 69.51 | 70.59 | 69.23 | 70.28 | 2,587,651 | +1.28(+1.86%) |
Mar 05, 2024 | 69.13 | 69.77 | 68.81 | 69.00 | 2,200,154 | -0.64(-0.92%) |
Mar 04, 2024 | 69.33 | 69.80 | 69.28 | 69.64 | 2,217,194 | +0.08(+0.12%) |
Mar 01, 2024 | 68.93 | 69.98 | 68.86 | 69.56 | 2,136,642 | +0.37(+0.53%) |
Feb 29, 2024 | 68.25 | 69.72 | 68.21 | 69.19 | 6,576,475 | -0.44(-0.63%) |
Feb 28, 2024 | 68.80 | 69.73 | 68.75 | 69.63 | 2,357,191 | +0.41(+0.59%) |
Feb 27, 2024 | 69.75 | 69.92 | 68.90 | 69.22 | 2,947,392 | -0.31(-0.44%) |
Feb 26, 2024 | 69.30 | 69.99 | 69.18 | 69.53 | 2,283,437 | -0.05(-0.07%) |
Feb 23, 2024 | 69.88 | 70.15 | 69.56 | 69.58 | 1,975,101 | +0.03(+0.04%) |
Feb 22, 2024 | 68.73 | 69.77 | 68.73 | 69.55 | 2,320,526 | +0.87(+1.26%) |
Feb 21, 2024 | 67.68 | 68.82 | 67.40 | 68.68 | 3,843,306 | +1.08(+1.60%) |
Feb 20, 2024 | 67.71 | 68.16 | 67.33 | 67.60 | 2,791,586 | -0.48(-0.70%) |
Feb 16, 2024 | 68.17 | 68.80 | 68.00 | 68.08 | 2,774,202 | +0.00(+0.00%) |
Feb 15, 2024 | 67.43 | 68.61 | 67.37 | 68.08 | 2,443,053 | +0.80(+1.18%) |
Feb 14, 2024 | 67.06 | 67.35 | 66.23 | 67.28 | 3,010,635 | +0.81(+1.21%) |
Feb 13, 2024 | 67.06 | 67.50 | 65.74 | 66.48 | 3,563,569 | -1.62(-2.38%) |
Feb 12, 2024 | 67.35 | 68.54 | 67.35 | 68.10 | 2,958,268 | +0.79(+1.17%) |
Feb 09, 2024 | 66.61 | 67.36 | 66.21 | 67.31 | 3,306,720 | +0.58(+0.86%) |
Feb 08, 2024 | 66.14 | 66.78 | 65.57 | 66.73 | 3,000,248 | +0.62(+0.93%) |
Feb 07, 2024 | 65.74 | 66.63 | 65.38 | 66.12 | 4,105,146 | +0.74(+1.13%) |
Feb 06, 2024 | 64.08 | 65.66 | 63.27 | 65.38 | 8,218,341 | +4.51(+7.40%) |
Feb 05, 2024 | 61.06 | 61.70 | 60.87 | 60.88 | 7,186,822 | -1.14(-1.84%) |
Feb 02, 2024 | 60.98 | 62.25 | 60.81 | 62.02 | 4,498,719 | +0.40(+0.65%) |
Feb 01, 2024 | 61.85 | 61.98 | 60.96 | 61.62 | 3,663,679 | +0.16(+0.26%) |
Jan 31, 2024 | 62.68 | 62.82 | 61.38 | 61.46 | 4,289,713 | -1.14(-1.83%) |
Jan 30, 2024 | 62.97 | 63.54 | 62.54 | 62.61 | 4,096,817 | -0.56(-0.88%) |
Jan 29, 2024 | 63.93 | 63.95 | 62.95 | 63.16 | 4,913,637 | -1.15(-1.79%) |
Jan 26, 2024 | 64.27 | 64.95 | 63.99 | 64.32 | 4,620,614 | +0.56(+0.87%) |
Jan 25, 2024 | 64.24 | 64.67 | 63.17 | 63.76 | 7,036,730 | -0.09(-0.14%) |
Jan 24, 2024 | 64.10 | 66.14 | 63.57 | 63.85 | 20,831,978 | -10.43(-14.04%) |
Jan 23, 2024 | 74.26 | 74.38 | 73.69 | 74.28 | 1,994,173 | +0.30(+0.40%) |
Jan 22, 2024 | 73.25 | 74.24 | 73.21 | 73.98 | 2,042,831 | +0.71(+0.96%) |
Jan 19, 2024 | 72.93 | 73.46 | 72.46 | 73.28 | 3,474,253 | +0.34(+0.46%) |
Jan 18, 2024 | 72.96 | 73.14 | 72.47 | 72.94 | 2,433,142 | +0.26(+0.36%) |
Jan 17, 2024 | 72.44 | 73.07 | 72.32 | 72.68 | 3,348,250 | -0.64(-0.87%) |
Jan 16, 2024 | 73.86 | 74.07 | 72.80 | 73.32 | 4,391,854 | -1.80(-2.40%) |
Jan 12, 2024 | 75.91 | 75.91 | 74.79 | 75.12 | 1,802,143 | -0.23(-0.30%) |
Jan 11, 2024 | 75.74 | 75.74 | 74.92 | 75.35 | 2,809,876 | -0.42(-0.55%) |
Jan 10, 2024 | 75.49 | 76.01 | 75.34 | 75.76 | 2,259,373 | -0.13(-0.17%) |
Jan 09, 2024 | 75.51 | 76.07 | 75.50 | 75.89 | 2,251,478 | -0.36(-0.47%) |
Jan 08, 2024 | 75.58 | 76.33 | 75.58 | 76.25 | 2,123,282 | -0.02(-0.03%) |
Jan 05, 2024 | 75.91 | 76.73 | 75.90 | 76.27 | 2,179,728 | +0.13(+0.17%) |
Jan 04, 2024 | 76.42 | 76.92 | 76.01 | 76.14 | 2,757,027 | -0.46(-0.60%) |
Jan 03, 2024 | 76.52 | 77.12 | 75.90 | 76.60 | 2,902,753 | -0.49(-0.63%) |
Jan 02, 2024 | 76.07 | 77.32 | 76.07 | 77.09 | 2,583,710 | +0.58(+0.75%) |
Dec 29, 2023 | 76.43 | 76.70 | 76.12 | 76.51 | 1,732,555 | -0.11(-0.14%) |
Dec 28, 2023 | 76.45 | 76.99 | 76.39 | 76.62 | 1,868,511 | +0.11(+0.14%) |
Dec 27, 2023 | 75.88 | 76.53 | 75.88 | 76.51 | 2,028,992 | +0.42(+0.55%) |
Dec 26, 2023 | 75.21 | 76.44 | 75.16 | 76.09 | 2,533,315 | +0.97(+1.30%) |
Dec 22, 2023 | 74.31 | 75.77 | 74.24 | 75.12 | 3,174,207 | +1.16(+1.57%) |
Dec 21, 2023 | 73.37 | 73.98 | 73.30 | 73.95 | 2,036,539 | +1.08(+1.49%) |
Dec 20, 2023 | 73.55 | 73.85 | 72.83 | 72.87 | 3,745,482 | -0.85(-1.15%) |
Dec 19, 2023 | 73.46 | 73.90 | 73.10 | 73.72 | 3,250,791 | +0.53(+0.72%) |
Dec 18, 2023 | 73.24 | 73.48 | 72.63 | 73.19 | 3,800,286 | +0.36(+0.49%) |
Dec 15, 2023 | 73.25 | 73.45 | 72.42 | 72.83 | 8,720,558 | -0.19(-0.26%) |
Dec 14, 2023 | 72.02 | 73.35 | 72.01 | 73.02 | 4,972,137 | +1.52(+2.13%) |
Dec 13, 2023 | 70.23 | 71.66 | 70.08 | 71.50 | 3,774,304 | +0.97(+1.38%) |
Dec 12, 2023 | 70.93 | 70.93 | 70.29 | 70.52 | 2,381,803 | -0.47(-0.66%) |
Dec 11, 2023 | 70.30 | 71.26 | 70.12 | 70.99 | 2,859,413 | +0.49(+0.69%) |
Dec 08, 2023 | 70.45 | 71.04 | 70.32 | 70.50 | 2,336,784 | +0.17(+0.24%) |
Dec 07, 2023 | 70.53 | 71.06 | 70.14 | 70.33 | 2,927,994 | +0.09(+0.13%) |
Dec 06, 2023 | 70.80 | 71.22 | 70.12 | 70.24 | 2,702,631 | -0.25(-0.35%) |
Dec 05, 2023 | 70.82 | 71.13 | 70.06 | 70.49 | 3,149,759 | -0.88(-1.23%) |
Dec 04, 2023 | 71.37 | 71.77 | 70.51 | 71.37 | 4,479,739 | -0.65(-0.90%) |
Dec 01, 2023 | 71.20 | 72.32 | 70.88 | 72.01 | 4,453,737 | +0.87(+1.22%) |
Nov 30, 2023 | 71.20 | 71.47 | 70.83 | 71.15 | 4,374,133 | +0.10(+0.14%) |
Nov 29, 2023 | 70.96 | 71.58 | 70.88 | 71.05 | 1,996,604 | +0.51(+0.72%) |
Nov 28, 2023 | 70.65 | 71.28 | 70.26 | 70.54 | 2,488,872 | +0.07(+0.10%) |
Nov 27, 2023 | 70.19 | 70.54 | 69.74 | 70.47 | 2,856,024 | -0.30(-0.42%) |
Nov 24, 2023 | 70.41 | 70.99 | 70.29 | 70.77 | 733,615 | +0.21(+0.29%) |
Nov 22, 2023 | 70.12 | 70.80 | 69.93 | 70.56 | 1,784,081 | +0.46(+0.65%) |
Nov 21, 2023 | 70.46 | 70.54 | 70.04 | 70.11 | 2,219,518 | -0.50(-0.71%) |
Nov 20, 2023 | 70.38 | 70.84 | 69.97 | 70.61 | 1,998,928 | +0.14(+0.20%) |
Nov 17, 2023 | 70.27 | 70.48 | 69.88 | 70.47 | 2,054,074 | +0.62(+0.89%) |
Nov 16, 2023 | 69.76 | 70.23 | 69.40 | 69.85 | 2,656,305 | -0.28(-0.39%) |
Nov 15, 2023 | 69.86 | 71.00 | 69.73 | 70.13 | 2,736,387 | +0.48(+0.70%) |
Nov 14, 2023 | 68.74 | 70.05 | 68.74 | 69.64 | 2,976,572 | +1.83(+2.70%) |
Nov 13, 2023 | 68.05 | 68.16 | 67.19 | 67.81 | 2,311,287 | -0.21(-0.31%) |
Nov 10, 2023 | 67.29 | 68.29 | 66.83 | 68.02 | 3,355,611 | +0.90(+1.34%) |
Nov 09, 2023 | 67.98 | 68.10 | 67.05 | 67.12 | 2,008,173 | -0.57(-0.85%) |
Nov 08, 2023 | 67.48 | 68.14 | 67.46 | 67.69 | 2,386,366 | -0.02(-0.03%) |
Nov 07, 2023 | 68.38 | 68.42 | 67.28 | 67.71 | 3,601,236 | -1.10(-1.60%) |
Nov 06, 2023 | 68.78 | 69.39 | 68.23 | 68.81 | 3,281,581 | -0.13(-0.19%) |
Nov 03, 2023 | 67.99 | 69.49 | 67.99 | 68.94 | 3,033,962 | +1.52(+2.26%) |
Nov 02, 2023 | 66.73 | 67.86 | 66.63 | 67.42 | 6,156,318 | +1.20(+1.81%) |
Nov 01, 2023 | 69.15 | 70.84 | 65.86 | 66.22 | 10,859,937 | -5.90(-8.18%) |
Oct 31, 2023 | 72.15 | 72.46 | 72.01 | 72.12 | 2,932,108 | -0.01(-0.01%) |
Oct 30, 2023 | 71.46 | 72.35 | 71.37 | 72.13 | 2,245,777 | +0.73(+1.03%) |
Oct 27, 2023 | 71.73 | 71.90 | 71.00 | 71.39 | 2,496,696 | -0.07(-0.10%) |
Oct 26, 2023 | 71.33 | 72.22 | 71.30 | 71.46 | 1,622,812 | +0.57(+0.81%) |
Oct 25, 2023 | 71.77 | 71.87 | 70.81 | 70.89 | 2,285,871 | -1.15(-1.59%) |
Oct 24, 2023 | 71.94 | 72.56 | 71.50 | 72.04 | 1,612,370 | +0.51(+0.72%) |
Oct 23, 2023 | 71.92 | 72.31 | 71.39 | 71.52 | 2,547,200 | -0.72(-1.00%) |
Oct 20, 2023 | 73.24 | 73.41 | 72.17 | 72.24 | 2,665,841 | -0.96(-1.31%) |
Oct 19, 2023 | 73.22 | 74.50 | 73.12 | 73.20 | 2,934,338 | -0.24(-0.32%) |
Oct 18, 2023 | 74.22 | 74.22 | 73.33 | 73.44 | 1,968,022 | -1.43(-1.92%) |
Oct 17, 2023 | 73.72 | 75.25 | 73.72 | 74.88 | 1,974,465 | +0.38(+0.50%) |
Oct 16, 2023 | 75.30 | 75.68 | 74.45 | 74.50 | 2,379,522 | -0.10(-0.13%) |
Oct 13, 2023 | 75.24 | 75.72 | 74.25 | 74.60 | 2,470,069 | -0.47(-0.63%) |
Oct 12, 2023 | 76.20 | 76.20 | 74.42 | 75.07 | 1,965,432 | -0.54(-0.72%) |
Oct 11, 2023 | 75.54 | 76.01 | 75.04 | 75.62 | 2,423,642 | +0.19(+0.25%) |
Oct 10, 2023 | 74.66 | 76.07 | 74.63 | 75.43 | 2,708,309 | +0.95(+1.28%) |
Oct 09, 2023 | 74.09 | 74.76 | 73.75 | 74.48 | 1,629,489 | -0.03(-0.04%) |
Oct 06, 2023 | 72.58 | 75.01 | 72.58 | 74.51 | 2,823,001 | +1.63(+2.24%) |
Oct 05, 2023 | 72.48 | 73.28 | 72.23 | 72.88 | 3,132,706 | -0.03(-0.04%) |
Oct 04, 2023 | 73.17 | 73.17 | 72.11 | 72.91 | 2,772,676 | +0.19(+0.26%) |
Oct 03, 2023 | 72.09 | 73.71 | 72.05 | 72.72 | 3,107,478 | +0.17(+0.23%) |