Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 65.16 | 65.67 | 65.10 | 65.46 | 3,581,267 | -0.91(-1.37%) |
May 16, 2024 | 66.69 | 66.83 | 66.37 | 66.37 | 1,761,697 | -0.55(-0.82%) |
May 15, 2024 | 66.49 | 66.95 | 66.10 | 66.92 | 4,190,673 | +1.35(+2.06%) |
May 14, 2024 | 65.04 | 65.60 | 65.04 | 65.57 | 2,240,954 | +0.54(+0.83%) |
May 13, 2024 | 64.91 | 65.20 | 64.88 | 65.03 | 2,039,743 | +0.15(+0.23%) |
May 10, 2024 | 65.32 | 65.43 | 64.77 | 64.88 | 1,779,044 | -0.22(-0.34%) |
May 09, 2024 | 64.94 | 65.22 | 64.75 | 65.10 | 2,161,130 | -0.73(-1.11%) |
May 08, 2024 | 65.56 | 65.91 | 65.56 | 65.83 | 1,926,040 | +0.14(+0.21%) |
May 07, 2024 | 65.82 | 65.92 | 65.54 | 65.69 | 2,898,311 | -0.06(-0.09%) |
May 06, 2024 | 65.46 | 65.84 | 65.35 | 65.75 | 1,847,524 | +0.57(+0.87%) |
May 03, 2024 | 65.07 | 65.29 | 64.70 | 65.18 | 2,545,163 | +0.72(+1.12%) |
May 02, 2024 | 63.61 | 64.64 | 63.36 | 64.46 | 3,681,336 | +1.37(+2.17%) |
May 01, 2024 | 63.14 | 64.14 | 62.81 | 63.09 | 3,456,843 | +0.04(+0.06%) |
Apr 30, 2024 | 63.42 | 63.72 | 63.02 | 63.05 | 2,932,499 | -0.97(-1.52%) |
Apr 29, 2024 | 63.82 | 64.09 | 63.62 | 64.02 | 2,066,844 | +0.68(+1.07%) |
Apr 26, 2024 | 63.10 | 63.41 | 63.10 | 63.34 | 1,785,169 | +0.44(+0.70%) |
Apr 25, 2024 | 61.99 | 63.08 | 61.99 | 62.90 | 3,201,700 | -0.26(-0.41%) |
Apr 24, 2024 | 63.50 | 63.59 | 62.95 | 63.16 | 2,061,629 | +0.17(+0.27%) |
Apr 23, 2024 | 62.52 | 63.05 | 62.36 | 62.99 | 2,812,105 | +0.31(+0.49%) |
Apr 22, 2024 | 62.30 | 62.88 | 62.09 | 62.68 | 3,082,587 | +1.36(+2.22%) |
Apr 19, 2024 | 61.70 | 61.79 | 61.16 | 61.32 | 4,030,260 | -0.48(-0.78%) |
Apr 18, 2024 | 62.23 | 62.40 | 61.62 | 61.80 | 4,497,802 | +0.92(+1.51%) |
Apr 17, 2024 | 61.21 | 61.27 | 60.60 | 60.88 | 5,964,511 | -0.41(-0.67%) |
Apr 16, 2024 | 61.14 | 61.58 | 60.96 | 61.29 | 5,449,004 | -0.97(-1.56%) |
Apr 15, 2024 | 63.34 | 63.34 | 62.11 | 62.26 | 3,742,100 | -0.35(-0.56%) |
Apr 12, 2024 | 63.15 | 63.15 | 62.33 | 62.61 | 7,149,536 | -2.31(-3.56%) |
Apr 11, 2024 | 64.98 | 65.17 | 64.42 | 64.92 | 8,115,995 | +1.57(+2.48%) |
Apr 10, 2024 | 63.88 | 63.96 | 62.68 | 63.35 | 8,211,361 | -2.52(-3.83%) |
Apr 09, 2024 | 65.64 | 65.95 | 65.21 | 65.87 | 4,823,321 | -0.37(-0.56%) |
Apr 08, 2024 | 66.05 | 66.39 | 66.04 | 66.24 | 2,763,991 | +0.14(+0.21%) |
Apr 05, 2024 | 65.85 | 66.31 | 65.56 | 66.10 | 2,478,627 | -0.01(-0.02%) |
Apr 04, 2024 | 67.38 | 67.55 | 66.07 | 66.11 | 3,739,713 | -0.39(-0.59%) |
Apr 03, 2024 | 65.75 | 66.61 | 65.69 | 66.50 | 3,966,856 | -0.17(-0.25%) |
Apr 02, 2024 | 66.79 | 66.79 | 66.44 | 66.67 | 3,025,183 | +0.07(+0.11%) |
Apr 01, 2024 | 66.95 | 67.43 | 66.35 | 66.60 | 3,070,832 | -0.51(-0.76%) |
Mar 28, 2024 | 67.28 | 67.16 | 67.16 | 67.11 | 2,846,363 | -0.19(-0.28%) |
Mar 27, 2024 | 67.25 | 67.31 | 67.01 | 67.30 | 2,239,075 | -0.10(-0.15%) |
Mar 26, 2024 | 67.85 | 67.85 | 67.36 | 67.40 | 2,107,316 | -0.12(-0.18%) |
Mar 25, 2024 | 67.10 | 67.61 | 67.10 | 67.52 | 1,428,447 | +0.47(+0.70%) |
Mar 22, 2024 | 67.13 | 67.25 | 66.90 | 67.05 | 2,202,235 | -0.48(-0.71%) |
Mar 21, 2024 | 68.07 | 68.20 | 67.53 | 67.53 | 4,592,799 | +0.70(+1.05%) |
Mar 20, 2024 | 65.77 | 66.83 | 65.70 | 66.83 | 2,795,333 | +1.55(+2.37%) |
Mar 19, 2024 | 64.88 | 65.40 | 64.74 | 65.28 | 3,755,311 | -0.48(-0.73%) |
Mar 18, 2024 | 66.11 | 66.17 | 65.73 | 65.76 | 2,890,575 | +0.17(+0.26%) |
Mar 15, 2024 | 65.75 | 65.91 | 65.47 | 65.59 | 4,508,883 | -1.46(-2.18%) |
Mar 14, 2024 | 67.42 | 67.58 | 66.81 | 67.05 | 5,296,420 | -0.04(-0.06%) |
Mar 13, 2024 | 67.07 | 67.17 | 66.89 | 67.09 | 4,188,027 | -0.13(-0.19%) |
Mar 12, 2024 | 66.97 | 67.27 | 66.56 | 67.22 | 4,120,489 | +0.99(+1.49%) |
Mar 11, 2024 | 66.27 | 66.34 | 66.00 | 66.23 | 2,503,705 | -0.04(-0.06%) |
Mar 08, 2024 | 66.83 | 66.98 | 66.16 | 66.27 | 3,129,508 | +0.39(+0.59%) |
Mar 07, 2024 | 65.31 | 65.89 | 65.28 | 65.88 | 2,205,557 | +0.80(+1.23%) |
Mar 06, 2024 | 64.80 | 65.27 | 64.78 | 65.08 | 3,002,303 | +0.77(+1.20%) |
Mar 05, 2024 | 64.84 | 64.93 | 64.08 | 64.31 | 3,485,660 | -1.29(-1.97%) |
Mar 04, 2024 | 65.58 | 65.73 | 65.46 | 65.60 | 4,045,004 | +0.67(+1.03%) |
Mar 01, 2024 | 64.23 | 65.13 | 64.09 | 64.93 | 3,928,787 | +0.82(+1.28%) |
Feb 29, 2024 | 64.58 | 64.58 | 63.91 | 64.11 | 3,145,133 | -0.04(-0.06%) |
Feb 28, 2024 | 64.23 | 64.32 | 64.09 | 64.15 | 2,630,966 | +0.53(+0.83%) |
Feb 27, 2024 | 63.73 | 63.77 | 63.55 | 63.62 | 3,637,368 | -0.58(-0.90%) |
Feb 26, 2024 | 64.22 | 64.43 | 64.12 | 64.20 | 2,279,135 | -0.96(-1.47%) |
Feb 23, 2024 | 64.81 | 65.22 | 64.79 | 65.16 | 5,291,276 | +0.03(+0.05%) |
Feb 22, 2024 | 64.90 | 65.15 | 64.79 | 65.13 | 2,127,440 | +0.83(+1.29%) |
Feb 21, 2024 | 64.23 | 64.31 | 63.89 | 64.30 | 2,171,128 | +0.00(+0.00%) |
Feb 20, 2024 | 64.38 | 64.56 | 64.11 | 64.30 | 2,592,374 | +0.11(+0.17%) |
Feb 16, 2024 | 64.03 | 64.48 | 63.92 | 64.19 | 2,395,594 | +0.40(+0.63%) |
Feb 15, 2024 | 63.59 | 63.84 | 63.34 | 63.79 | 3,214,553 | -0.08(-0.13%) |
Feb 14, 2024 | 63.39 | 63.90 | 63.29 | 63.87 | 2,641,257 | +1.16(+1.85%) |
Feb 13, 2024 | 63.22 | 63.31 | 62.40 | 62.71 | 5,663,389 | -1.74(-2.70%) |
Feb 12, 2024 | 63.77 | 65.05 | 63.73 | 64.45 | 5,135,128 | +0.78(+1.23%) |
Feb 09, 2024 | 63.38 | 63.72 | 62.98 | 63.67 | 2,329,787 | +0.39(+0.62%) |
Feb 08, 2024 | 63.28 | 63.39 | 63.05 | 63.28 | 2,802,709 | +0.00(+0.00%) |
Feb 07, 2024 | 63.39 | 63.44 | 63.08 | 63.28 | 2,740,299 | +1.10(+1.77%) |
Feb 06, 2024 | 62.19 | 62.35 | 62.03 | 62.18 | 3,879,536 | +0.05(+0.08%) |
Feb 05, 2024 | 62.03 | 62.37 | 61.77 | 62.13 | 3,185,167 | -0.48(-0.77%) |
Feb 02, 2024 | 62.69 | 62.73 | 62.28 | 62.61 | 6,471,453 | +1.31(+2.14%) |
Feb 01, 2024 | 60.86 | 61.33 | 60.69 | 61.30 | 4,518,896 | +1.83(+3.08%) |
Jan 31, 2024 | 59.93 | 60.25 | 59.28 | 59.47 | 5,137,846 | -0.44(-0.73%) |
Jan 30, 2024 | 59.92 | 60.04 | 59.66 | 59.91 | 3,850,725 | -0.25(-0.42%) |
Jan 29, 2024 | 60.06 | 60.27 | 59.76 | 60.16 | 3,816,922 | +0.66(+1.11%) |
Jan 26, 2024 | 59.52 | 59.70 | 59.32 | 59.50 | 2,579,924 | +0.60(+1.02%) |
Jan 25, 2024 | 59.10 | 59.10 | 58.71 | 58.90 | 2,970,790 | -0.22(-0.37%) |
Jan 24, 2024 | 59.36 | 59.68 | 59.12 | 59.12 | 4,671,665 | +0.20(+0.34%) |
Jan 23, 2024 | 58.93 | 58.95 | 58.56 | 58.92 | 2,637,840 | +0.39(+0.67%) |
Jan 22, 2024 | 58.50 | 58.67 | 58.35 | 58.53 | 2,629,243 | -0.73(-1.23%) |
Jan 19, 2024 | 58.86 | 59.31 | 58.58 | 59.26 | 4,058,112 | +0.73(+1.25%) |
Jan 18, 2024 | 58.06 | 58.56 | 58.00 | 58.53 | 5,262,702 | +1.07(+1.86%) |
Jan 17, 2024 | 57.20 | 57.49 | 57.03 | 57.46 | 4,157,939 | -1.53(-2.59%) |
Jan 16, 2024 | 59.35 | 59.49 | 58.88 | 58.99 | 3,547,496 | -2.37(-3.86%) |
Jan 12, 2024 | 61.37 | 61.77 | 61.19 | 61.36 | 1,421,098 | -0.17(-0.28%) |
Jan 11, 2024 | 61.66 | 61.78 | 60.84 | 61.53 | 3,780,224 | +0.11(+0.18%) |
Jan 10, 2024 | 61.35 | 61.59 | 61.09 | 61.42 | 4,208,260 | -0.36(-0.58%) |
Jan 09, 2024 | 61.97 | 62.09 | 61.60 | 61.78 | 5,722,430 | -1.43(-2.26%) |
Jan 08, 2024 | 62.43 | 63.24 | 62.36 | 63.21 | 2,021,527 | +0.33(+0.52%) |
Jan 05, 2024 | 62.71 | 63.55 | 62.66 | 62.88 | 2,672,395 | +0.16(+0.26%) |
Jan 04, 2024 | 62.75 | 63.05 | 62.60 | 62.72 | 2,893,038 | -0.63(-0.99%) |
Jan 03, 2024 | 63.22 | 63.63 | 63.03 | 63.35 | 4,219,454 | -1.39(-2.15%) |
Jan 02, 2024 | 64.99 | 65.08 | 64.52 | 64.74 | 2,964,523 | -0.79(-1.21%) |
Dec 29, 2023 | 65.32 | 65.92 | 65.32 | 65.53 | 2,268,508 | -0.45(-0.68%) |
Dec 28, 2023 | 65.90 | 66.30 | 65.90 | 65.98 | 3,135,222 | +1.13(+1.74%) |
Dec 27, 2023 | 64.73 | 64.98 | 64.67 | 64.85 | 2,629,926 | +0.58(+0.90%) |
Dec 26, 2023 | 64.24 | 64.40 | 63.94 | 64.27 | 1,926,818 | +0.30(+0.47%) |
Dec 22, 2023 | 63.94 | 64.16 | 63.75 | 63.97 | 1,898,369 | -0.15(-0.23%) |
Dec 21, 2023 | 63.95 | 64.13 | 63.59 | 64.12 | 2,925,946 | +1.00(+1.58%) |
Dec 20, 2023 | 63.98 | 64.12 | 63.02 | 63.12 | 4,834,491 | -0.14(-0.22%) |
Dec 19, 2023 | 62.76 | 63.30 | 62.76 | 63.26 | 2,339,351 | +0.70(+1.12%) |
Dec 18, 2023 | 62.62 | 62.76 | 62.37 | 62.56 | 3,040,456 | +0.24(+0.39%) |
Dec 15, 2023 | 62.55 | 62.83 | 62.22 | 62.31 | 3,417,901 | -0.69(-1.10%) |
Dec 14, 2023 | 62.53 | 63.23 | 62.48 | 63.01 | 4,820,225 | +0.82(+1.32%) |
Dec 13, 2023 | 60.48 | 62.39 | 60.23 | 62.19 | 3,542,063 | +0.74(+1.21%) |
Dec 12, 2023 | 61.14 | 61.48 | 60.78 | 61.45 | 2,671,733 | +0.33(+0.54%) |
Dec 11, 2023 | 60.60 | 61.20 | 60.58 | 61.11 | 1,968,717 | +0.54(+0.88%) |
Dec 08, 2023 | 60.54 | 60.93 | 60.17 | 60.58 | 2,304,090 | +0.35(+0.58%) |
Dec 07, 2023 | 59.85 | 60.33 | 59.69 | 60.23 | 2,840,011 | +0.64(+1.08%) |
Dec 06, 2023 | 60.23 | 60.23 | 59.58 | 59.58 | 2,997,486 | -0.39(-0.65%) |
Dec 05, 2023 | 59.84 | 60.11 | 59.60 | 59.97 | 3,307,466 | -0.50(-0.82%) |
Dec 04, 2023 | 60.74 | 60.99 | 60.26 | 60.47 | 3,210,557 | -1.24(-2.01%) |
Dec 01, 2023 | 60.71 | 61.79 | 60.53 | 61.71 | 5,249,647 | +0.27(+0.44%) |
Nov 30, 2023 | 61.64 | 61.68 | 61.17 | 61.44 | 4,467,469 | -0.33(-0.54%) |
Nov 29, 2023 | 61.99 | 62.21 | 61.64 | 61.77 | 4,811,761 | -0.11(-0.17%) |
Nov 28, 2023 | 61.60 | 62.08 | 61.52 | 61.88 | 3,819,644 | +0.91(+1.49%) |
Nov 27, 2023 | 60.64 | 61.04 | 60.58 | 60.97 | 3,668,058 | +0.23(+0.39%) |
Nov 24, 2023 | 60.51 | 60.82 | 60.50 | 60.73 | 1,246,822 | -0.57(-0.94%) |
Nov 22, 2023 | 61.37 | 61.58 | 61.07 | 61.31 | 2,397,765 | +0.03(+0.05%) |
Nov 21, 2023 | 61.72 | 61.81 | 61.19 | 61.28 | 2,101,842 | -0.61(-0.99%) |
Nov 20, 2023 | 61.30 | 62.05 | 61.30 | 61.89 | 2,551,264 | +1.23(+2.02%) |
Nov 17, 2023 | 60.73 | 60.84 | 60.53 | 60.67 | 3,158,036 | -0.52(-0.84%) |
Nov 16, 2023 | 61.16 | 61.45 | 60.91 | 61.18 | 3,097,480 | +0.43(+0.71%) |
Nov 15, 2023 | 60.73 | 61.17 | 60.60 | 60.75 | 3,915,889 | +0.44(+0.73%) |
Nov 14, 2023 | 59.64 | 60.46 | 59.58 | 60.32 | 3,927,797 | +2.14(+3.69%) |
Nov 13, 2023 | 57.92 | 58.40 | 57.74 | 58.17 | 2,129,680 | -0.59(-1.01%) |
Nov 10, 2023 | 58.16 | 58.83 | 57.93 | 58.77 | 2,521,535 | +0.42(+0.72%) |
Nov 09, 2023 | 59.00 | 59.23 | 58.21 | 58.35 | 3,846,441 | -0.58(-0.99%) |
Nov 08, 2023 | 58.91 | 59.15 | 58.49 | 58.93 | 4,329,935 | -1.15(-1.91%) |
Nov 07, 2023 | 59.64 | 60.30 | 59.36 | 60.08 | 4,191,526 | -1.00(-1.64%) |
Nov 06, 2023 | 61.63 | 61.77 | 60.88 | 61.09 | 6,845,987 | +2.93(+5.04%) |
Nov 03, 2023 | 57.97 | 58.36 | 57.86 | 58.15 | 4,723,934 | +1.58(+2.79%) |
Nov 02, 2023 | 56.25 | 56.59 | 56.10 | 56.57 | 7,080,505 | +1.75(+3.20%) |
Nov 01, 2023 | 53.88 | 54.84 | 53.82 | 54.82 | 5,606,521 | +1.27(+2.37%) |
Oct 31, 2023 | 53.48 | 53.64 | 53.22 | 53.55 | 5,596,613 | -0.97(-1.79%) |
Oct 30, 2023 | 54.45 | 54.62 | 54.06 | 54.53 | 3,991,626 | +1.28(+2.40%) |
Oct 27, 2023 | 53.79 | 53.87 | 53.10 | 53.25 | 3,549,964 | -0.52(-0.96%) |
Oct 26, 2023 | 53.89 | 54.11 | 53.45 | 53.77 | 4,928,930 | -1.19(-2.16%) |
Oct 25, 2023 | 55.44 | 55.56 | 54.82 | 54.96 | 3,268,880 | -1.43(-2.54%) |
Oct 24, 2023 | 56.31 | 56.48 | 56.07 | 56.39 | 3,393,964 | +0.73(+1.31%) |
Oct 23, 2023 | 55.27 | 56.03 | 54.94 | 55.66 | 4,366,964 | +0.22(+0.40%) |
Oct 20, 2023 | 55.74 | 55.96 | 55.42 | 55.43 | 3,398,541 | -0.81(-1.44%) |
Oct 19, 2023 | 56.52 | 56.89 | 56.11 | 56.24 | 4,230,725 | -0.74(-1.30%) |
Oct 18, 2023 | 57.59 | 57.65 | 56.90 | 56.98 | 4,233,417 | -0.56(-0.97%) |
Oct 17, 2023 | 57.20 | 57.84 | 57.17 | 57.54 | 4,924,204 | -0.05(-0.08%) |
Oct 16, 2023 | 57.22 | 57.63 | 57.06 | 57.59 | 3,005,923 | +0.32(+0.56%) |
Oct 13, 2023 | 57.49 | 57.68 | 57.12 | 57.27 | 2,976,561 | -0.26(-0.46%) |
Oct 12, 2023 | 58.33 | 58.36 | 57.37 | 57.53 | 3,926,591 | -0.52(-0.89%) |
Oct 11, 2023 | 58.05 | 58.07 | 57.65 | 58.05 | 3,289,417 | +0.98(+1.73%) |
Oct 10, 2023 | 56.54 | 57.28 | 56.53 | 57.06 | 4,546,968 | +0.08(+0.14%) |
Oct 09, 2023 | 56.35 | 57.06 | 55.99 | 56.98 | 2,808,604 | -0.14(-0.24%) |
Oct 06, 2023 | 56.18 | 57.32 | 56.00 | 57.12 | 4,440,727 | +0.61(+1.09%) |
Oct 05, 2023 | 56.14 | 56.60 | 55.79 | 56.51 | 2,910,306 | +0.22(+0.40%) |
Oct 04, 2023 | 56.45 | 56.45 | 55.94 | 56.28 | 5,607,206 | -0.11(-0.19%) |
Oct 03, 2023 | 56.39 | 56.83 | 56.20 | 56.39 | 5,031,113 | -0.57(-1.01%) |