Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 75.35 | 75.35 | 74.36 | 75.14 | 522,062 | +0.06(+0.08%) |
May 16, 2024 | 75.36 | 75.70 | 74.76 | 75.08 | 566,185 | -0.60(-0.79%) |
May 15, 2024 | 75.32 | 75.75 | 74.86 | 75.68 | 513,536 | +0.73(+0.97%) |
May 14, 2024 | 74.51 | 74.99 | 74.15 | 74.95 | 404,918 | +0.50(+0.67%) |
May 13, 2024 | 76.27 | 76.68 | 73.87 | 74.45 | 700,813 | -1.81(-2.38%) |
May 10, 2024 | 76.74 | 77.04 | 75.97 | 76.27 | 646,810 | -0.29(-0.38%) |
May 09, 2024 | 75.74 | 76.59 | 75.47 | 76.56 | 420,357 | +0.99(+1.31%) |
May 08, 2024 | 74.99 | 75.98 | 74.99 | 75.57 | 706,907 | +0.20(+0.26%) |
May 07, 2024 | 75.25 | 76.04 | 74.87 | 75.37 | 825,098 | +0.78(+1.04%) |
May 06, 2024 | 74.60 | 74.86 | 73.93 | 74.59 | 902,871 | +0.78(+1.05%) |
May 03, 2024 | 75.19 | 75.19 | 73.56 | 73.81 | 969,098 | -0.60(-0.80%) |
May 02, 2024 | 74.13 | 74.50 | 72.96 | 74.41 | 538,907 | +0.89(+1.21%) |
May 01, 2024 | 73.28 | 74.60 | 73.02 | 73.53 | 584,119 | +0.22(+0.30%) |
Apr 30, 2024 | 75.07 | 75.55 | 73.09 | 73.31 | 1,065,422 | -2.52(-3.33%) |
Apr 29, 2024 | 74.75 | 76.77 | 74.50 | 75.83 | 1,344,246 | +1.58(+2.13%) |
Apr 26, 2024 | 73.79 | 77.55 | 71.35 | 74.24 | 1,661,953 | -5.75(-7.19%) |
Apr 25, 2024 | 78.59 | 80.23 | 78.07 | 79.99 | 814,604 | +0.23(+0.29%) |
Apr 24, 2024 | 79.91 | 80.64 | 78.89 | 79.76 | 801,853 | +0.28(+0.35%) |
Apr 23, 2024 | 79.23 | 79.81 | 78.97 | 79.49 | 533,244 | +0.63(+0.80%) |
Apr 22, 2024 | 78.42 | 79.47 | 77.56 | 78.86 | 621,355 | +0.73(+0.93%) |
Apr 19, 2024 | 79.07 | 79.63 | 77.94 | 78.13 | 818,722 | -1.00(-1.26%) |
Apr 18, 2024 | 79.96 | 80.37 | 78.76 | 79.13 | 522,469 | -0.39(-0.49%) |
Apr 17, 2024 | 80.32 | 80.32 | 78.60 | 79.52 | 641,629 | -0.47(-0.59%) |
Apr 16, 2024 | 80.37 | 80.48 | 79.23 | 79.98 | 604,792 | -0.71(-0.88%) |
Apr 15, 2024 | 82.02 | 82.44 | 80.13 | 80.69 | 532,048 | +0.08(+0.10%) |
Apr 12, 2024 | 81.55 | 82.23 | 80.00 | 80.61 | 573,740 | -0.98(-1.20%) |
Apr 11, 2024 | 82.17 | 82.18 | 80.81 | 81.59 | 481,014 | -0.42(-0.51%) |
Apr 10, 2024 | 80.53 | 82.30 | 79.88 | 82.01 | 391,173 | +0.27(+0.33%) |
Apr 09, 2024 | 82.35 | 82.56 | 80.80 | 81.74 | 522,161 | -0.57(-0.69%) |
Apr 08, 2024 | 82.40 | 82.72 | 81.95 | 82.31 | 447,278 | +0.29(+0.35%) |
Apr 05, 2024 | 81.64 | 82.72 | 81.38 | 82.02 | 676,104 | +0.54(+0.66%) |
Apr 04, 2024 | 82.70 | 83.15 | 81.06 | 81.48 | 553,276 | -0.44(-0.54%) |
Apr 03, 2024 | 81.15 | 82.29 | 80.94 | 81.92 | 735,237 | +0.76(+0.93%) |
Apr 02, 2024 | 80.13 | 81.57 | 79.92 | 81.16 | 710,307 | +0.60(+0.74%) |
Apr 01, 2024 | 80.84 | 81.74 | 80.39 | 80.56 | 509,887 | -0.33(-0.41%) |
Mar 28, 2024 | 80.47 | 80.82 | 80.82 | 80.89 | 836,022 | +0.36(+0.45%) |
Mar 27, 2024 | 80.37 | 80.57 | 79.72 | 80.53 | 413,083 | +0.83(+1.04%) |
Mar 26, 2024 | 79.43 | 80.07 | 79.23 | 79.70 | 556,046 | +0.87(+1.10%) |
Mar 25, 2024 | 78.60 | 79.32 | 78.26 | 78.84 | 405,050 | +0.07(+0.09%) |
Mar 22, 2024 | 78.27 | 79.17 | 78.20 | 78.77 | 501,350 | +0.56(+0.71%) |
Mar 21, 2024 | 77.85 | 78.27 | 77.12 | 78.21 | 553,923 | +0.82(+1.06%) |
Mar 20, 2024 | 77.22 | 77.77 | 76.31 | 77.39 | 486,324 | +0.28(+0.36%) |
Mar 19, 2024 | 75.89 | 77.37 | 75.89 | 77.11 | 682,639 | +1.13(+1.48%) |
Mar 18, 2024 | 75.45 | 76.64 | 75.36 | 75.99 | 619,433 | +0.97(+1.29%) |
Mar 15, 2024 | 74.37 | 75.68 | 74.37 | 75.02 | 828,625 | +0.28(+0.37%) |
Mar 14, 2024 | 75.31 | 75.60 | 74.32 | 74.74 | 479,197 | -0.57(-0.75%) |
Mar 13, 2024 | 75.07 | 75.78 | 74.93 | 75.31 | 383,246 | +0.14(+0.19%) |
Mar 12, 2024 | 74.48 | 75.22 | 73.84 | 75.17 | 393,950 | +0.86(+1.15%) |
Mar 11, 2024 | 73.59 | 74.45 | 72.92 | 74.31 | 569,988 | +0.52(+0.70%) |
Mar 08, 2024 | 75.68 | 76.13 | 73.70 | 73.79 | 670,895 | -1.35(-1.79%) |
Mar 07, 2024 | 76.29 | 76.83 | 75.03 | 75.14 | 637,633 | -0.84(-1.10%) |
Mar 06, 2024 | 75.41 | 76.51 | 75.35 | 75.98 | 619,332 | +0.92(+1.22%) |
Mar 05, 2024 | 75.72 | 76.41 | 74.78 | 75.06 | 564,124 | -0.90(-1.18%) |
Mar 04, 2024 | 75.15 | 76.68 | 75.15 | 75.96 | 568,510 | +0.81(+1.07%) |
Mar 01, 2024 | 75.05 | 75.95 | 74.93 | 75.15 | 666,493 | +0.32(+0.43%) |
Feb 29, 2024 | 75.11 | 75.15 | 73.70 | 74.83 | 1,236,117 | -0.26(-0.34%) |
Feb 28, 2024 | 74.39 | 75.92 | 74.39 | 75.09 | 762,388 | +0.24(+0.32%) |
Feb 27, 2024 | 74.62 | 74.98 | 73.98 | 74.85 | 872,506 | +0.52(+0.69%) |
Feb 26, 2024 | 74.01 | 74.74 | 73.76 | 74.33 | 666,721 | +0.20(+0.27%) |
Feb 23, 2024 | 72.36 | 74.32 | 72.02 | 74.14 | 1,163,540 | +1.23(+1.69%) |
Feb 22, 2024 | 71.51 | 72.98 | 70.88 | 72.90 | 1,410,725 | +2.49(+3.54%) |
Feb 21, 2024 | 69.70 | 70.51 | 69.34 | 70.41 | 1,010,117 | -0.09(-0.13%) |
Feb 20, 2024 | 68.43 | 70.52 | 67.16 | 70.50 | 1,100,652 | +0.40(+0.57%) |
Feb 16, 2024 | 70.87 | 71.13 | 69.99 | 70.10 | 1,109,947 | -1.17(-1.64%) |
Feb 15, 2024 | 70.22 | 71.48 | 68.83 | 71.27 | 1,691,551 | +1.64(+2.35%) |
Feb 14, 2024 | 69.54 | 72.02 | 67.47 | 69.64 | 2,663,041 | +8.50(+13.91%) |
Feb 13, 2024 | 61.20 | 61.63 | 60.64 | 61.13 | 778,811 | -1.28(-2.05%) |
Feb 12, 2024 | 61.28 | 62.57 | 61.28 | 62.41 | 557,202 | +1.12(+1.83%) |
Feb 09, 2024 | 61.24 | 61.48 | 60.88 | 61.29 | 535,084 | +0.03(+0.05%) |
Feb 08, 2024 | 61.15 | 61.39 | 60.85 | 61.26 | 443,859 | +0.29(+0.47%) |
Feb 07, 2024 | 61.29 | 61.63 | 60.79 | 60.97 | 592,108 | -0.05(-0.08%) |
Feb 06, 2024 | 60.70 | 61.35 | 60.46 | 61.02 | 447,497 | +0.23(+0.38%) |
Feb 05, 2024 | 61.13 | 61.24 | 59.94 | 60.79 | 446,334 | -0.32(-0.52%) |
Feb 02, 2024 | 60.67 | 61.65 | 60.37 | 61.11 | 422,230 | +0.07(+0.11%) |
Feb 01, 2024 | 60.72 | 61.10 | 59.86 | 61.04 | 557,021 | +0.90(+1.50%) |
Jan 31, 2024 | 60.96 | 61.25 | 60.12 | 60.14 | 812,244 | -0.87(-1.43%) |
Jan 30, 2024 | 60.25 | 61.35 | 60.25 | 61.01 | 466,072 | +0.46(+0.75%) |
Jan 29, 2024 | 59.86 | 60.65 | 59.63 | 60.56 | 483,645 | +0.70(+1.16%) |
Jan 26, 2024 | 59.04 | 60.18 | 58.92 | 59.86 | 551,253 | +1.01(+1.72%) |
Jan 25, 2024 | 58.71 | 59.08 | 58.38 | 58.85 | 566,249 | +0.71(+1.21%) |
Jan 24, 2024 | 58.55 | 58.90 | 57.97 | 58.14 | 352,367 | +0.14(+0.24%) |
Jan 23, 2024 | 58.17 | 58.79 | 57.75 | 58.00 | 505,968 | +0.13(+0.22%) |
Jan 22, 2024 | 57.12 | 57.90 | 57.12 | 57.87 | 383,944 | +0.98(+1.73%) |
Jan 19, 2024 | 56.33 | 56.94 | 55.44 | 56.89 | 473,922 | +0.78(+1.40%) |
Jan 18, 2024 | 56.04 | 56.31 | 55.58 | 56.11 | 535,802 | +0.51(+0.91%) |
Jan 17, 2024 | 55.97 | 56.45 | 55.45 | 55.60 | 551,438 | -1.07(-1.89%) |
Jan 16, 2024 | 56.08 | 56.70 | 55.80 | 56.67 | 527,471 | +0.09(+0.16%) |
Jan 12, 2024 | 57.62 | 57.69 | 56.35 | 56.58 | 520,267 | -0.68(-1.18%) |
Jan 11, 2024 | 57.19 | 57.53 | 56.61 | 57.26 | 586,410 | +0.17(+0.30%) |
Jan 10, 2024 | 56.91 | 57.25 | 56.68 | 57.09 | 604,962 | +0.30(+0.52%) |
Jan 09, 2024 | 56.69 | 56.85 | 56.10 | 56.79 | 551,570 | -0.68(-1.18%) |
Jan 08, 2024 | 55.61 | 57.54 | 55.46 | 57.47 | 773,418 | +1.91(+3.43%) |
Jan 05, 2024 | 55.13 | 55.99 | 55.13 | 55.56 | 540,331 | +0.26(+0.47%) |
Jan 04, 2024 | 55.48 | 55.87 | 55.10 | 55.30 | 755,231 | -0.10(-0.18%) |
Jan 03, 2024 | 56.20 | 56.20 | 54.82 | 55.40 | 874,042 | -1.20(-2.12%) |
Jan 02, 2024 | 57.44 | 58.18 | 56.32 | 56.60 | 898,588 | -1.16(-2.01%) |
Dec 29, 2023 | 58.02 | 58.16 | 57.62 | 57.76 | 384,488 | -0.25(-0.43%) |
Dec 28, 2023 | 57.98 | 58.33 | 57.89 | 58.01 | 362,724 | -0.04(-0.07%) |
Dec 27, 2023 | 57.92 | 58.40 | 57.52 | 58.05 | 450,186 | +0.12(+0.21%) |
Dec 26, 2023 | 58.02 | 58.30 | 57.72 | 57.93 | 333,131 | -0.09(-0.15%) |
Dec 22, 2023 | 58.09 | 58.40 | 57.86 | 58.02 | 281,856 | +0.12(+0.21%) |
Dec 21, 2023 | 57.88 | 58.06 | 57.33 | 57.90 | 368,624 | +0.47(+0.81%) |
Dec 20, 2023 | 58.61 | 58.98 | 57.41 | 57.44 | 685,456 | -1.28(-2.18%) |
Dec 19, 2023 | 57.77 | 58.88 | 57.67 | 58.72 | 627,155 | +1.27(+2.21%) |
Dec 18, 2023 | 58.60 | 58.73 | 57.02 | 57.45 | 665,545 | -1.13(-1.93%) |
Dec 15, 2023 | 58.45 | 59.14 | 58.28 | 58.58 | 1,219,299 | -0.02(-0.03%) |
Dec 14, 2023 | 57.21 | 58.94 | 56.76 | 58.60 | 748,030 | +2.00(+3.53%) |
Dec 13, 2023 | 55.72 | 56.74 | 55.31 | 56.60 | 590,533 | +1.04(+1.88%) |
Dec 12, 2023 | 55.48 | 56.01 | 55.32 | 55.56 | 488,075 | +0.02(+0.04%) |
Dec 11, 2023 | 54.61 | 55.56 | 54.61 | 55.54 | 394,326 | +1.01(+1.86%) |
Dec 08, 2023 | 54.47 | 55.07 | 54.35 | 54.53 | 549,193 | +0.05(+0.09%) |
Dec 07, 2023 | 53.89 | 54.57 | 53.89 | 54.48 | 331,157 | +0.58(+1.07%) |
Dec 06, 2023 | 54.26 | 55.04 | 53.86 | 53.90 | 382,183 | -0.03(-0.06%) |
Dec 05, 2023 | 54.29 | 55.04 | 53.74 | 53.93 | 619,804 | -0.81(-1.49%) |
Dec 04, 2023 | 53.81 | 54.79 | 53.70 | 54.74 | 691,574 | +0.59(+1.08%) |
Dec 01, 2023 | 53.17 | 54.32 | 52.91 | 54.16 | 534,454 | +1.03(+1.94%) |
Nov 30, 2023 | 53.10 | 53.25 | 52.77 | 53.13 | 559,679 | +0.17(+0.32%) |
Nov 29, 2023 | 53.37 | 53.54 | 52.81 | 52.96 | 353,771 | +0.20(+0.38%) |
Nov 28, 2023 | 53.50 | 53.78 | 52.74 | 52.76 | 599,759 | -0.96(-1.79%) |
Nov 27, 2023 | 53.58 | 53.93 | 53.40 | 53.72 | 541,899 | -0.10(-0.18%) |
Nov 24, 2023 | 53.19 | 54.06 | 53.19 | 53.82 | 247,615 | +0.46(+0.86%) |
Nov 22, 2023 | 53.28 | 53.57 | 52.65 | 53.36 | 343,711 | -0.01(-0.02%) |
Nov 21, 2023 | 53.58 | 53.74 | 53.15 | 53.37 | 458,873 | -0.38(-0.70%) |
Nov 20, 2023 | 53.98 | 53.98 | 53.25 | 53.75 | 487,920 | -0.11(-0.20%) |
Nov 17, 2023 | 53.31 | 53.95 | 53.15 | 53.86 | 636,320 | +0.98(+1.86%) |
Nov 16, 2023 | 53.33 | 53.82 | 52.48 | 52.88 | 906,046 | -0.65(-1.21%) |
Nov 15, 2023 | 53.88 | 54.29 | 53.49 | 53.52 | 588,143 | -0.36(-0.66%) |
Nov 14, 2023 | 53.16 | 54.01 | 53.05 | 53.88 | 486,656 | +1.68(+3.22%) |
Nov 13, 2023 | 52.50 | 52.73 | 52.01 | 52.20 | 563,823 | -0.55(-1.04%) |
Nov 10, 2023 | 51.89 | 52.92 | 51.69 | 52.75 | 587,673 | +1.18(+2.29%) |
Nov 09, 2023 | 51.87 | 52.36 | 51.38 | 51.57 | 560,216 | +0.04(+0.08%) |
Nov 08, 2023 | 51.54 | 51.94 | 51.29 | 51.53 | 469,634 | -0.04(-0.08%) |
Nov 07, 2023 | 51.11 | 51.73 | 50.86 | 51.57 | 645,758 | +0.00(+0.00%) |
Nov 06, 2023 | 51.95 | 51.95 | 51.14 | 51.57 | 799,677 | -0.27(-0.52%) |
Nov 03, 2023 | 51.31 | 52.19 | 51.31 | 51.83 | 647,361 | +1.03(+2.02%) |
Nov 02, 2023 | 51.66 | 51.95 | 50.63 | 50.80 | 777,461 | -0.15(-0.29%) |
Nov 01, 2023 | 49.72 | 51.19 | 49.58 | 50.95 | 753,478 | +1.09(+2.18%) |
Oct 31, 2023 | 50.34 | 50.85 | 49.64 | 49.87 | 1,108,662 | -0.59(-1.18%) |
Oct 30, 2023 | 51.51 | 51.80 | 50.06 | 50.46 | 1,059,870 | -0.86(-1.68%) |
Oct 27, 2023 | 50.67 | 51.42 | 50.03 | 51.32 | 991,551 | +0.63(+1.25%) |
Oct 26, 2023 | 51.53 | 53.67 | 50.54 | 50.69 | 2,295,246 | -5.88(-10.40%) |
Oct 25, 2023 | 56.95 | 57.44 | 56.41 | 56.57 | 919,729 | -0.23(-0.40%) |
Oct 24, 2023 | 56.64 | 56.91 | 55.83 | 56.80 | 780,062 | +0.78(+1.39%) |
Oct 23, 2023 | 56.15 | 56.96 | 55.97 | 56.02 | 851,354 | -0.39(-0.68%) |
Oct 20, 2023 | 57.40 | 57.74 | 56.35 | 56.40 | 721,533 | -1.02(-1.77%) |
Oct 19, 2023 | 58.48 | 59.00 | 57.17 | 57.42 | 653,127 | -1.00(-1.71%) |
Oct 18, 2023 | 59.55 | 59.55 | 58.32 | 58.42 | 410,134 | -1.48(-2.48%) |
Oct 17, 2023 | 58.45 | 60.01 | 58.45 | 59.90 | 611,289 | +1.12(+1.90%) |
Oct 16, 2023 | 59.02 | 59.40 | 58.47 | 58.79 | 488,851 | +0.86(+1.49%) |
Oct 13, 2023 | 59.13 | 59.26 | 57.80 | 57.93 | 448,939 | -0.88(-1.50%) |
Oct 12, 2023 | 59.63 | 59.63 | 57.93 | 58.81 | 463,573 | -0.72(-1.21%) |
Oct 11, 2023 | 59.29 | 59.62 | 58.87 | 59.53 | 424,461 | +0.29(+0.48%) |
Oct 10, 2023 | 59.63 | 59.78 | 59.15 | 59.24 | 428,614 | +0.05(+0.08%) |
Oct 09, 2023 | 58.66 | 59.39 | 58.48 | 59.19 | 371,708 | +0.54(+0.93%) |
Oct 06, 2023 | 58.16 | 59.13 | 57.80 | 58.65 | 344,766 | +0.52(+0.90%) |
Oct 05, 2023 | 58.13 | 58.83 | 57.69 | 58.12 | 433,466 | -0.17(-0.29%) |
Oct 04, 2023 | 57.06 | 58.32 | 57.05 | 58.29 | 467,049 | +0.95(+1.66%) |
Oct 03, 2023 | 57.58 | 58.10 | 57.00 | 57.34 | 495,844 | -0.30(-0.51%) |
Oct 02, 2023 | 58.31 | 58.61 | 57.60 | 57.64 | 532,096 | -0.77(-1.32%) |
Sep 29, 2023 | 59.53 | 59.75 | 57.96 | 58.41 | 550,747 | -0.92(-1.55%) |
Sep 28, 2023 | 58.74 | 59.78 | 58.74 | 59.33 | 619,262 | +0.74(+1.27%) |
Sep 27, 2023 | 58.36 | 58.68 | 57.97 | 58.59 | 335,893 | +0.63(+1.09%) |
Sep 26, 2023 | 58.76 | 59.12 | 57.78 | 57.95 | 551,140 | -0.82(-1.40%) |
Sep 25, 2023 | 58.22 | 59.07 | 58.63 | 58.78 | 369,097 | +0.31(+0.52%) |
Sep 22, 2023 | 58.44 | 59.21 | 58.38 | 58.47 | 454,008 | -0.06(-0.10%) |
Sep 21, 2023 | 59.37 | 59.42 | 58.24 | 58.53 | 373,162 | -1.08(-1.81%) |
Sep 20, 2023 | 59.77 | 60.49 | 59.42 | 59.61 | 503,936 | +0.03(+0.05%) |
Sep 19, 2023 | 59.51 | 60.60 | 59.48 | 59.58 | 647,418 | +0.13(+0.22%) |
Sep 18, 2023 | 58.75 | 59.69 | 58.74 | 59.45 | 447,727 | +0.81(+1.38%) |
Sep 15, 2023 | 58.99 | 59.05 | 58.29 | 58.64 | 1,093,143 | -0.55(-0.94%) |
Sep 14, 2023 | 58.67 | 59.53 | 58.56 | 59.19 | 448,897 | +1.06(+1.82%) |
Sep 13, 2023 | 58.84 | 59.02 | 57.52 | 58.13 | 533,065 | -0.70(-1.19%) |
Sep 12, 2023 | 59.12 | 59.57 | 58.55 | 58.84 | 518,752 | -0.53(-0.90%) |
Sep 11, 2023 | 59.25 | 59.56 | 59.07 | 59.37 | 466,518 | +0.47(+0.81%) |
Sep 08, 2023 | 57.76 | 58.99 | 57.62 | 58.89 | 549,250 | +1.09(+1.88%) |
Sep 07, 2023 | 58.65 | 58.84 | 57.21 | 57.81 | 925,668 | -1.09(-1.85%) |
Sep 06, 2023 | 58.75 | 59.38 | 58.53 | 58.89 | 463,299 | -0.09(-0.15%) |
Sep 05, 2023 | 60.44 | 60.85 | 58.94 | 58.98 | 690,144 | -1.32(-2.18%) |