Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 56.80 | 56.80 | 56.74 | 56.74 | 592 | -0.05(-0.09%) |
May 15, 2024 | 56.39 | 56.79 | 56.39 | 56.79 | 353 | +0.68(+1.21%) |
May 14, 2024 | 55.90 | 56.12 | 55.90 | 56.11 | 2,472 | +0.31(+0.56%) |
May 13, 2024 | 55.91 | 55.91 | 55.80 | 55.80 | 916 | -0.04(-0.08%) |
May 10, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 100 | +0.15(+0.28%) |
May 09, 2024 | 55.53 | 55.69 | 55.51 | 55.69 | 4,062 | +0.24(+0.43%) |
May 08, 2024 | 55.26 | 55.45 | 55.26 | 55.45 | 1,252 | +0.00(+0.01%) |
May 07, 2024 | 55.50 | 55.50 | 55.45 | 55.45 | 461 | +0.13(+0.24%) |
May 06, 2024 | 55.23 | 55.31 | 55.08 | 55.31 | 4,266 | +0.50(+0.92%) |
May 03, 2024 | 54.80 | 54.81 | 54.80 | 54.81 | 380 | +0.79(+1.47%) |
May 02, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 61 | +0.41(+0.76%) |
May 01, 2024 | 53.71 | 53.71 | 53.61 | 53.61 | 739 | -0.19(-0.35%) |
Apr 30, 2024 | 54.52 | 54.52 | 53.80 | 53.80 | 873 | -0.72(-1.33%) |
Apr 29, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 384 | +0.13(+0.24%) |
Apr 26, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 100 | +0.60(+1.12%) |
Apr 25, 2024 | 53.22 | 53.79 | 53.22 | 53.79 | 624 | -0.31(-0.57%) |
Apr 24, 2024 | 54.16 | 54.16 | 53.90 | 54.09 | 2,473 | +0.07(+0.13%) |
Apr 23, 2024 | 53.87 | 54.10 | 53.87 | 54.02 | 636 | +0.66(+1.24%) |
Apr 22, 2024 | 53.25 | 53.36 | 53.25 | 53.36 | 307 | +0.44(+0.84%) |
Apr 19, 2024 | 53.12 | 53.12 | 52.92 | 52.92 | 542 | -0.50(-0.94%) |
Apr 18, 2024 | 53.61 | 53.61 | 53.42 | 53.42 | 332 | -0.18(-0.33%) |
Apr 17, 2024 | 53.80 | 53.80 | 53.60 | 53.60 | 375 | -0.31(-0.57%) |
Apr 16, 2024 | 53.94 | 53.94 | 53.90 | 53.91 | 967 | -0.08(-0.15%) |
Apr 15, 2024 | 55.01 | 55.01 | 53.90 | 53.99 | 2,201 | -0.61(-1.12%) |
Apr 12, 2024 | 55.05 | 55.05 | 54.46 | 54.60 | 829 | -0.86(-1.56%) |
Apr 11, 2024 | 55.13 | 55.46 | 54.90 | 55.46 | 1,093 | +0.42(+0.77%) |
Apr 10, 2024 | 54.92 | 55.04 | 54.92 | 55.04 | 497 | -55.90(-50.39%) |
Apr 09, 2024 | 111.29 | 111.29 | 110.67 | 110.94 | 1,289 | +0.03(+0.03%) |
Apr 08, 2024 | 111.39 | 111.39 | 110.91 | 110.91 | 1,711 | -0.07(-0.06%) |
Apr 05, 2024 | 111.15 | 111.15 | 110.82 | 110.98 | 1,211 | +1.18(+1.08%) |
Apr 04, 2024 | 109.90 | 109.90 | 109.79 | 109.79 | 250 | -1.30(-1.17%) |
Apr 03, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 137 | +0.06(+0.05%) |
Apr 02, 2024 | 111.00 | 111.04 | 110.78 | 111.04 | 606 | -0.89(-0.80%) |
Apr 01, 2024 | 112.44 | 112.44 | 111.93 | 111.93 | 726 | -0.35(-0.32%) |
Mar 28, 2024 | 112.23 | 112.28 | 112.23 | 112.28 | 567 | +0.23(+0.20%) |
Mar 27, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 120 | +0.86(+0.77%) |
Mar 26, 2024 | 111.31 | 111.31 | 111.20 | 111.20 | 426 | -0.21(-0.19%) |
Mar 25, 2024 | 111.58 | 111.58 | 111.41 | 111.41 | 541 | -0.50(-0.45%) |
Mar 22, 2024 | 111.93 | 111.93 | 111.91 | 111.92 | 653 | -0.09(-0.08%) |
Mar 21, 2024 | 112.22 | 112.44 | 112.01 | 112.01 | 2,590 | +0.52(+0.46%) |
Mar 20, 2024 | 110.58 | 111.49 | 110.58 | 111.49 | 148 | +0.65(+0.59%) |
Mar 19, 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 144 | +0.64(+0.58%) |
Mar 18, 2024 | 110.72 | 110.72 | 110.20 | 110.20 | 925 | +0.71(+0.65%) |
Mar 15, 2024 | 109.44 | 109.49 | 109.44 | 109.49 | 344 | -0.73(-0.66%) |
Mar 14, 2024 | 110.24 | 110.36 | 110.22 | 110.22 | 452 | -0.40(-0.36%) |
Mar 13, 2024 | 110.64 | 110.64 | 110.62 | 110.62 | 279 | -0.34(-0.31%) |
Mar 12, 2024 | 110.05 | 110.96 | 110.05 | 110.96 | 655 | +1.36(+1.24%) |
Mar 11, 2024 | 109.44 | 109.60 | 109.40 | 109.60 | 600 | -0.28(-0.25%) |
Mar 08, 2024 | 110.47 | 110.47 | 109.88 | 109.88 | 431 | -0.73(-0.66%) |
Mar 07, 2024 | 110.40 | 110.68 | 110.38 | 110.61 | 903 | +1.14(+1.04%) |
Mar 06, 2024 | 109.90 | 109.90 | 109.17 | 109.47 | 620 | +0.62(+0.57%) |
Mar 05, 2024 | 109.66 | 109.66 | 108.73 | 108.86 | 625 | -1.19(-1.08%) |
Mar 04, 2024 | 109.98 | 110.05 | 109.98 | 110.05 | 277 | -0.11(-0.10%) |
Mar 01, 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 100 | +0.75(+0.69%) |
Feb 29, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 165 | +0.77(+0.71%) |
Feb 28, 2024 | 108.63 | 108.66 | 108.62 | 108.62 | 346 | -0.24(-0.22%) |
Feb 27, 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 172 | +0.17(+0.15%) |
Feb 26, 2024 | 109.04 | 109.17 | 108.70 | 108.70 | 1,824 | -0.47(-0.43%) |
Feb 23, 2024 | 109.70 | 109.70 | 109.17 | 109.17 | 1,173 | +0.14(+0.12%) |
Feb 22, 2024 | 108.65 | 109.04 | 108.65 | 109.04 | 474 | +2.39(+2.24%) |
Feb 21, 2024 | 106.39 | 106.65 | 106.23 | 106.65 | 1,139 | +0.15(+0.14%) |
Feb 20, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 130 | -0.72(-0.67%) |
Feb 16, 2024 | 107.84 | 107.84 | 107.15 | 107.21 | 842 | -0.49(-0.45%) |
Feb 15, 2024 | 107.60 | 107.70 | 107.55 | 107.70 | 1,273 | +0.57(+0.53%) |
Feb 14, 2024 | 106.62 | 107.14 | 106.62 | 107.14 | 577 | +1.08(+1.02%) |
Feb 13, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 61 | -1.51(-1.41%) |
Feb 12, 2024 | 107.66 | 107.66 | 107.57 | 107.57 | 236 | -0.14(-0.13%) |
Feb 09, 2024 | 107.40 | 107.75 | 107.40 | 107.71 | 2,389 | +0.75(+0.70%) |
Feb 08, 2024 | 107.02 | 107.02 | 106.96 | 106.96 | 455 | +0.03(+0.03%) |
Feb 07, 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 271 | +0.89(+0.84%) |
Feb 06, 2024 | 105.88 | 106.04 | 105.88 | 106.04 | 719 | +0.12(+0.12%) |
Feb 05, 2024 | 106.33 | 106.33 | 105.86 | 105.91 | 1,366 | -0.36(-0.34%) |
Feb 02, 2024 | 105.33 | 106.40 | 105.28 | 106.27 | 4,070 | +1.37(+1.31%) |
Feb 01, 2024 | 104.08 | 104.90 | 104.08 | 104.90 | 855 | +1.15(+1.11%) |
Jan 31, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 177 | -1.53(-1.46%) |
Jan 30, 2024 | 105.34 | 105.34 | 105.28 | 105.29 | 1,300 | -0.06(-0.06%) |
Jan 29, 2024 | 104.92 | 105.34 | 104.72 | 105.34 | 3,572 | +0.81(+0.78%) |
Jan 26, 2024 | 104.66 | 104.66 | 104.53 | 104.53 | 3,171 | -0.08(-0.08%) |
Jan 25, 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 572 | +0.41(+0.39%) |
Jan 24, 2024 | 104.29 | 104.29 | 104.20 | 104.20 | 337 | +0.02(+0.02%) |
Jan 23, 2024 | 104.11 | 104.18 | 104.11 | 104.18 | 187 | +0.28(+0.27%) |
Jan 22, 2024 | 104.20 | 104.20 | 103.85 | 103.90 | 1,979 | +0.25(+0.24%) |
Jan 19, 2024 | 103.12 | 103.65 | 103.12 | 103.65 | 1,194 | +1.32(+1.29%) |
Jan 18, 2024 | 102.05 | 102.33 | 101.96 | 102.33 | 675 | +0.89(+0.88%) |
Jan 17, 2024 | 101.50 | 101.50 | 101.08 | 101.44 | 4,490 | -0.45(-0.44%) |
Jan 16, 2024 | 101.76 | 101.89 | 101.76 | 101.89 | 342 | -0.33(-0.33%) |
Jan 12, 2024 | 102.22 | 102.25 | 102.03 | 102.22 | 5,508 | +0.01(+0.01%) |
Jan 11, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 119 | -0.01(-0.01%) |
Jan 10, 2024 | 102.08 | 102.22 | 102.08 | 102.22 | 159 | +0.59(+0.58%) |
Jan 09, 2024 | 101.63 | 101.66 | 101.63 | 101.63 | 238 | -0.08(-0.08%) |
Jan 08, 2024 | 101.57 | 101.71 | 101.57 | 101.71 | 382 | +1.51(+1.51%) |
Jan 05, 2024 | 100.13 | 100.33 | 100.13 | 100.20 | 528 | +0.19(+0.19%) |
Jan 04, 2024 | 99.99 | 100.50 | 99.99 | 100.01 | 1,023 | -0.29(-0.29%) |
Jan 03, 2024 | 100.37 | 100.37 | 100.30 | 100.30 | 151 | -0.84(-0.83%) |
Jan 02, 2024 | 101.05 | 101.14 | 100.99 | 101.14 | 788 | -0.67(-0.66%) |
Dec 29, 2023 | 101.59 | 101.98 | 101.59 | 101.82 | 50,048 | -0.31(-0.30%) |
Dec 28, 2023 | 102.28 | 102.28 | 102.13 | 102.13 | 2,210 | +0.16(+0.15%) |
Dec 27, 2023 | 101.86 | 102.07 | 101.86 | 101.97 | 1,579 | +0.14(+0.14%) |
Dec 26, 2023 | 101.71 | 101.88 | 101.71 | 101.83 | 449 | +0.42(+0.42%) |
Dec 22, 2023 | 101.68 | 101.68 | 101.41 | 101.41 | 1,396 | +0.14(+0.13%) |
Dec 21, 2023 | 101.27 | 101.27 | 101.27 | 101.27 | 244 | +0.95(+0.95%) |
Dec 20, 2023 | 101.79 | 101.88 | 100.32 | 100.32 | 2,561 | -1.32(-1.30%) |
Dec 19, 2023 | 101.34 | 101.64 | 101.34 | 101.64 | 2,604 | +0.49(+0.48%) |
Dec 18, 2023 | 101.03 | 101.23 | 101.03 | 101.16 | 2,255 | +0.42(+0.41%) |
Dec 15, 2023 | 100.74 | 100.74 | 100.73 | 100.74 | 1,048 | +0.12(+0.12%) |
Dec 14, 2023 | 100.62 | 100.62 | 100.62 | 100.62 | 765 | +0.22(+0.22%) |
Dec 13, 2023 | 99.88 | 100.41 | 99.88 | 100.40 | 620 | +1.30(+1.31%) |
Dec 12, 2023 | 98.75 | 99.10 | 98.75 | 99.10 | 4,790 | +0.50(+0.50%) |
Dec 11, 2023 | 98.29 | 98.60 | 98.17 | 98.60 | 2,432 | +0.38(+0.39%) |
Dec 08, 2023 | 97.37 | 98.22 | 97.37 | 98.22 | 1,319 | +0.39(+0.39%) |
Dec 07, 2023 | 97.85 | 97.91 | 97.83 | 97.83 | 366 | +0.89(+0.92%) |
Dec 06, 2023 | 97.30 | 97.30 | 96.94 | 96.94 | 350 | -0.35(-0.36%) |
Dec 05, 2023 | 97.23 | 97.31 | 97.23 | 97.29 | 1,385 | -0.04(-0.04%) |
Dec 04, 2023 | 97.17 | 97.33 | 97.17 | 97.33 | 690 | -0.51(-0.53%) |