Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 60.45 | 60.55 | 59.47 | 59.89 | 1,244,940 | +0.12(+0.20%) |
May 09, 2024 | 60.53 | 60.87 | 57.94 | 59.77 | 2,160,559 | -1.49(-2.43%) |
May 08, 2024 | 60.71 | 61.51 | 60.71 | 61.26 | 1,615,901 | +0.31(+0.51%) |
May 07, 2024 | 60.24 | 61.20 | 60.00 | 60.95 | 1,765,289 | +0.83(+1.38%) |
May 06, 2024 | 59.31 | 60.14 | 59.27 | 60.12 | 1,078,964 | +1.26(+2.14%) |
May 03, 2024 | 58.85 | 59.10 | 58.25 | 58.86 | 632,746 | +0.48(+0.82%) |
May 02, 2024 | 58.40 | 58.65 | 57.91 | 58.38 | 692,442 | +0.59(+1.02%) |
May 01, 2024 | 56.97 | 58.88 | 56.96 | 57.79 | 956,068 | +1.15(+2.03%) |
Apr 30, 2024 | 57.05 | 57.38 | 56.60 | 56.64 | 740,390 | -0.81(-1.41%) |
Apr 29, 2024 | 57.37 | 57.87 | 57.17 | 57.45 | 544,912 | +0.40(+0.70%) |
Apr 26, 2024 | 56.78 | 57.36 | 56.78 | 57.05 | 355,756 | +0.50(+0.88%) |
Apr 25, 2024 | 56.74 | 57.02 | 56.19 | 56.55 | 561,852 | -0.36(-0.63%) |
Apr 24, 2024 | 56.21 | 57.00 | 55.68 | 56.91 | 763,056 | +0.54(+0.96%) |
Apr 23, 2024 | 56.52 | 56.78 | 56.24 | 56.37 | 604,112 | -0.45(-0.79%) |
Apr 22, 2024 | 56.70 | 57.22 | 56.29 | 56.82 | 604,851 | +0.26(+0.46%) |
Apr 19, 2024 | 56.08 | 56.78 | 56.08 | 56.56 | 986,433 | +0.24(+0.43%) |
Apr 18, 2024 | 56.11 | 56.36 | 55.71 | 56.32 | 907,064 | +0.38(+0.68%) |
Apr 17, 2024 | 56.73 | 56.82 | 55.84 | 55.94 | 689,122 | -0.46(-0.82%) |
Apr 16, 2024 | 55.61 | 56.69 | 55.24 | 56.40 | 990,813 | -0.02(-0.04%) |
Apr 15, 2024 | 56.82 | 57.69 | 56.22 | 56.42 | 823,776 | +0.04(+0.07%) |
Apr 12, 2024 | 58.41 | 58.73 | 56.26 | 56.38 | 1,225,164 | -2.44(-4.15%) |
Apr 11, 2024 | 59.39 | 59.41 | 58.39 | 58.82 | 738,046 | -0.18(-0.31%) |
Apr 10, 2024 | 58.77 | 59.29 | 58.35 | 59.00 | 1,249,345 | -0.88(-1.47%) |
Apr 09, 2024 | 59.17 | 59.97 | 59.04 | 59.88 | 565,028 | +0.67(+1.13%) |
Apr 08, 2024 | 59.32 | 59.38 | 58.79 | 59.21 | 928,168 | +0.12(+0.20%) |
Apr 05, 2024 | 59.30 | 59.81 | 58.68 | 59.09 | 1,782,508 | +0.09(+0.15%) |
Apr 04, 2024 | 59.81 | 60.95 | 58.97 | 59.00 | 1,174,910 | -0.27(-0.46%) |
Apr 03, 2024 | 59.52 | 60.08 | 58.76 | 59.27 | 1,484,076 | -0.39(-0.65%) |
Apr 02, 2024 | 60.57 | 60.57 | 59.55 | 59.66 | 850,864 | -0.96(-1.58%) |
Apr 01, 2024 | 60.52 | 60.70 | 59.91 | 60.62 | 643,843 | +0.14(+0.23%) |
Mar 28, 2024 | 60.60 | 61.00 | 60.41 | 60.48 | 826,987 | +0.00(+0.00%) |
Mar 27, 2024 | 59.03 | 60.49 | 59.01 | 60.48 | 842,755 | +1.25(+2.11%) |
Mar 26, 2024 | 59.69 | 59.99 | 59.16 | 59.23 | 697,339 | -0.22(-0.37%) |
Mar 25, 2024 | 59.07 | 59.50 | 59.04 | 59.45 | 858,223 | +0.45(+0.76%) |
Mar 22, 2024 | 59.49 | 59.86 | 58.95 | 59.00 | 998,759 | -0.30(-0.51%) |
Mar 21, 2024 | 59.15 | 59.43 | 58.52 | 59.30 | 1,017,246 | +0.53(+0.90%) |
Mar 20, 2024 | 58.65 | 58.97 | 58.24 | 58.77 | 1,069,673 | -0.08(-0.14%) |
Mar 19, 2024 | 58.50 | 59.46 | 58.36 | 58.85 | 1,331,149 | +0.03(+0.05%) |
Mar 18, 2024 | 59.72 | 60.03 | 58.69 | 58.82 | 1,145,014 | -0.89(-1.49%) |
Mar 15, 2024 | 58.70 | 59.77 | 58.70 | 59.71 | 7,361,333 | -0.25(-0.42%) |
Mar 14, 2024 | 60.80 | 60.93 | 59.64 | 59.96 | 1,057,191 | -1.03(-1.69%) |
Mar 13, 2024 | 60.58 | 61.33 | 60.20 | 60.99 | 1,050,330 | +0.49(+0.81%) |
Mar 12, 2024 | 60.76 | 60.76 | 60.00 | 60.50 | 586,242 | -0.18(-0.30%) |
Mar 11, 2024 | 60.54 | 60.88 | 59.46 | 60.68 | 823,099 | +0.36(+0.60%) |
Mar 08, 2024 | 59.48 | 60.92 | 59.48 | 60.32 | 1,167,297 | +1.29(+2.19%) |
Mar 07, 2024 | 60.20 | 60.50 | 58.64 | 59.03 | 2,434,272 | -0.64(-1.07%) |
Mar 06, 2024 | 59.57 | 59.95 | 59.00 | 59.67 | 1,037,152 | +0.65(+1.10%) |
Mar 05, 2024 | 57.57 | 59.17 | 57.57 | 59.02 | 1,150,160 | +1.35(+2.34%) |
Mar 04, 2024 | 58.50 | 58.64 | 57.45 | 57.67 | 1,127,242 | -0.76(-1.30%) |
Mar 01, 2024 | 57.93 | 58.74 | 57.66 | 58.43 | 876,692 | +0.22(+0.38%) |
Feb 29, 2024 | 57.49 | 58.31 | 57.44 | 58.21 | 1,000,449 | +0.88(+1.53%) |
Feb 28, 2024 | 57.73 | 58.23 | 57.14 | 57.34 | 1,118,815 | -0.75(-1.29%) |
Feb 27, 2024 | 58.26 | 58.57 | 57.68 | 58.08 | 1,067,608 | +0.16(+0.27%) |
Feb 26, 2024 | 59.25 | 59.25 | 57.91 | 57.92 | 1,336,161 | -1.54(-2.59%) |
Feb 23, 2024 | 60.36 | 60.45 | 59.44 | 59.46 | 790,270 | -0.82(-1.35%) |
Feb 22, 2024 | 59.51 | 60.47 | 59.36 | 60.28 | 1,370,431 | +1.00(+1.68%) |
Feb 21, 2024 | 58.53 | 59.31 | 58.27 | 59.29 | 603,934 | +0.72(+1.22%) |
Feb 20, 2024 | 57.77 | 58.61 | 57.56 | 58.57 | 705,447 | +0.45(+0.77%) |
Feb 16, 2024 | 58.61 | 58.84 | 57.85 | 58.12 | 1,077,662 | -0.67(-1.13%) |
Feb 15, 2024 | 58.13 | 58.84 | 58.13 | 58.79 | 807,899 | +0.99(+1.70%) |
Feb 14, 2024 | 58.07 | 58.42 | 57.06 | 57.80 | 1,218,022 | +0.10(+0.17%) |
Feb 13, 2024 | 57.24 | 58.20 | 56.63 | 57.70 | 2,646,799 | -0.69(-1.18%) |
Feb 12, 2024 | 58.72 | 59.41 | 58.13 | 58.39 | 1,155,709 | -0.34(-0.58%) |
Feb 09, 2024 | 56.03 | 59.11 | 55.55 | 58.73 | 2,943,165 | +3.09(+5.54%) |
Feb 08, 2024 | 56.26 | 56.68 | 54.74 | 55.64 | 3,029,290 | -0.80(-1.41%) |
Feb 07, 2024 | 58.33 | 59.99 | 53.80 | 56.44 | 6,919,130 | -7.53(-11.78%) |
Feb 06, 2024 | 63.36 | 64.17 | 62.75 | 63.97 | 1,091,998 | +0.18(+0.28%) |
Feb 05, 2024 | 64.35 | 64.57 | 63.59 | 63.79 | 651,191 | -1.43(-2.20%) |
Feb 02, 2024 | 64.74 | 65.55 | 63.95 | 65.23 | 650,458 | -0.21(-0.32%) |
Feb 01, 2024 | 65.56 | 66.02 | 64.74 | 65.44 | 1,233,291 | +0.29(+0.44%) |
Jan 31, 2024 | 66.98 | 67.18 | 65.09 | 65.15 | 1,005,609 | -1.70(-2.55%) |
Jan 30, 2024 | 66.30 | 67.18 | 66.30 | 66.85 | 488,025 | +0.18(+0.27%) |
Jan 29, 2024 | 66.41 | 66.90 | 66.08 | 66.67 | 689,436 | +0.20(+0.30%) |
Jan 26, 2024 | 66.78 | 67.14 | 66.32 | 66.47 | 992,996 | +0.01(+0.02%) |
Jan 25, 2024 | 66.91 | 67.12 | 65.79 | 66.46 | 850,706 | +0.52(+0.78%) |
Jan 24, 2024 | 67.25 | 67.25 | 65.93 | 65.94 | 594,643 | -0.95(-1.41%) |
Jan 23, 2024 | 67.38 | 67.58 | 66.54 | 66.89 | 712,941 | -0.05(-0.07%) |
Jan 22, 2024 | 66.89 | 67.29 | 66.63 | 66.94 | 395,577 | +0.26(+0.39%) |
Jan 19, 2024 | 66.15 | 66.69 | 65.67 | 66.68 | 591,436 | +0.57(+0.86%) |
Jan 18, 2024 | 65.41 | 66.18 | 64.86 | 66.11 | 1,020,173 | +0.93(+1.42%) |
Jan 17, 2024 | 64.72 | 65.67 | 64.66 | 65.19 | 585,999 | -0.47(-0.71%) |
Jan 16, 2024 | 64.69 | 65.71 | 64.25 | 65.66 | 826,821 | +0.82(+1.26%) |
Jan 12, 2024 | 66.49 | 66.49 | 64.79 | 64.84 | 737,331 | -1.12(-1.70%) |
Jan 11, 2024 | 66.08 | 66.15 | 65.33 | 65.96 | 494,467 | -0.09(-0.14%) |
Jan 10, 2024 | 65.93 | 66.46 | 65.67 | 66.05 | 513,299 | -0.14(-0.21%) |
Jan 09, 2024 | 65.93 | 66.37 | 65.76 | 66.19 | 485,145 | -0.21(-0.31%) |
Jan 08, 2024 | 66.21 | 66.70 | 65.98 | 66.40 | 609,953 | -0.10(-0.15%) |
Jan 05, 2024 | 65.00 | 66.68 | 64.92 | 66.50 | 1,057,715 | +1.24(+1.91%) |
Jan 04, 2024 | 64.90 | 65.58 | 64.71 | 65.26 | 631,787 | +0.28(+0.43%) |
Jan 03, 2024 | 65.91 | 65.91 | 64.62 | 64.98 | 960,050 | -1.54(-2.32%) |
Jan 02, 2024 | 66.68 | 67.40 | 66.33 | 66.52 | 862,378 | -0.55(-0.82%) |
Dec 29, 2023 | 67.47 | 67.79 | 67.03 | 67.07 | 522,399 | -0.72(-1.06%) |
Dec 28, 2023 | 67.54 | 68.06 | 67.43 | 67.78 | 423,639 | +0.22(+0.32%) |
Dec 27, 2023 | 67.73 | 67.95 | 67.37 | 67.57 | 424,030 | -0.11(-0.16%) |
Dec 26, 2023 | 67.86 | 68.06 | 67.53 | 67.68 | 452,437 | -0.21(-0.31%) |
Dec 22, 2023 | 67.79 | 68.27 | 67.25 | 67.88 | 556,404 | +0.31(+0.46%) |
Dec 21, 2023 | 67.59 | 67.70 | 66.94 | 67.58 | 1,093,519 | +0.57(+0.85%) |
Dec 20, 2023 | 68.23 | 68.26 | 66.66 | 67.01 | 1,132,983 | -1.43(-2.09%) |
Dec 19, 2023 | 68.68 | 68.83 | 68.29 | 68.44 | 1,020,053 | +0.33(+0.48%) |
Dec 18, 2023 | 68.95 | 68.95 | 68.02 | 68.11 | 656,242 | -0.49(-0.71%) |
Dec 15, 2023 | 68.58 | 69.25 | 68.41 | 68.60 | 1,729,641 | -0.07(-0.10%) |
Dec 14, 2023 | 67.81 | 69.60 | 67.81 | 68.67 | 1,244,692 | +1.12(+1.66%) |
Dec 13, 2023 | 64.91 | 67.60 | 64.88 | 67.55 | 1,215,158 | +2.40(+3.68%) |
Dec 12, 2023 | 65.34 | 65.37 | 64.63 | 65.15 | 589,462 | -0.09(-0.14%) |
Dec 11, 2023 | 65.17 | 65.49 | 64.87 | 65.24 | 569,053 | +0.13(+0.20%) |
Dec 08, 2023 | 64.94 | 65.47 | 64.28 | 65.11 | 737,690 | +0.01(+0.02%) |
Dec 07, 2023 | 64.60 | 65.29 | 64.13 | 65.10 | 1,064,912 | +0.52(+0.80%) |
Dec 06, 2023 | 65.43 | 66.02 | 64.11 | 64.58 | 1,157,513 | -0.36(-0.55%) |
Dec 05, 2023 | 65.69 | 65.98 | 64.40 | 64.94 | 900,506 | -1.13(-1.72%) |
Dec 04, 2023 | 66.42 | 67.00 | 65.67 | 66.07 | 807,343 | -0.60(-0.90%) |