Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 80.65 | 80.73 | 78.75 | 78.79 | 4,312,301 | -1.75(-2.17%) |
May 17, 2024 | 79.03 | 80.77 | 78.83 | 80.54 | 6,778,795 | +1.80(+2.29%) |
May 16, 2024 | 79.83 | 80.16 | 78.68 | 78.74 | 5,725,865 | -0.16(-0.20%) |
May 15, 2024 | 79.01 | 79.60 | 78.37 | 78.90 | 2,911,347 | -0.54(-0.68%) |
May 14, 2024 | 78.89 | 79.61 | 78.82 | 79.44 | 3,141,154 | +0.45(+0.57%) |
May 13, 2024 | 80.11 | 80.46 | 78.89 | 78.99 | 3,745,808 | -1.12(-1.40%) |
May 10, 2024 | 80.17 | 80.83 | 80.00 | 80.11 | 4,033,991 | +0.23(+0.29%) |
May 09, 2024 | 79.58 | 80.31 | 79.30 | 79.88 | 3,193,289 | -0.01(-0.01%) |
May 08, 2024 | 80.25 | 80.63 | 79.86 | 79.89 | 3,137,183 | -0.39(-0.49%) |
May 07, 2024 | 80.21 | 80.76 | 79.88 | 80.28 | 3,644,262 | +0.31(+0.39%) |
May 06, 2024 | 79.11 | 80.13 | 78.80 | 79.97 | 4,696,274 | +1.49(+1.90%) |
May 03, 2024 | 77.76 | 78.86 | 76.22 | 78.48 | 6,715,728 | +0.38(+0.49%) |
May 02, 2024 | 78.22 | 79.70 | 76.91 | 78.10 | 6,490,293 | +2.29(+3.02%) |
May 01, 2024 | 75.34 | 76.62 | 75.22 | 75.81 | 4,549,006 | +0.50(+0.66%) |
Apr 30, 2024 | 75.49 | 75.67 | 75.09 | 75.31 | 3,377,335 | -0.43(-0.57%) |
Apr 29, 2024 | 74.61 | 75.79 | 74.54 | 75.74 | 3,872,364 | +1.21(+1.62%) |
Apr 26, 2024 | 74.43 | 75.03 | 74.24 | 74.53 | 5,027,159 | -0.10(-0.13%) |
Apr 25, 2024 | 74.68 | 75.04 | 74.19 | 74.63 | 2,987,100 | -0.34(-0.45%) |
Apr 24, 2024 | 74.44 | 75.14 | 74.37 | 74.97 | 2,684,632 | +0.04(+0.05%) |
Apr 23, 2024 | 75.04 | 75.68 | 74.68 | 74.93 | 3,011,246 | -0.03(-0.04%) |
Apr 22, 2024 | 74.66 | 75.38 | 74.13 | 74.96 | 2,769,853 | +0.73(+0.98%) |
Apr 19, 2024 | 73.43 | 74.61 | 72.91 | 74.23 | 3,510,540 | +1.24(+1.70%) |
Apr 18, 2024 | 73.17 | 73.59 | 72.77 | 72.99 | 3,162,348 | +0.41(+0.56%) |
Apr 17, 2024 | 72.64 | 73.55 | 71.51 | 72.58 | 6,223,622 | -1.23(-1.67%) |
Apr 16, 2024 | 73.50 | 74.56 | 72.60 | 73.81 | 4,653,035 | +0.76(+1.04%) |
Apr 15, 2024 | 74.56 | 74.84 | 72.97 | 73.05 | 3,584,505 | -0.63(-0.86%) |
Apr 12, 2024 | 74.00 | 74.65 | 73.19 | 73.68 | 4,176,529 | -0.49(-0.66%) |
Apr 11, 2024 | 74.85 | 74.86 | 73.60 | 74.17 | 3,833,900 | -1.15(-1.53%) |
Apr 10, 2024 | 75.09 | 75.68 | 74.33 | 75.32 | 4,501,486 | -0.20(-0.26%) |
Apr 09, 2024 | 78.09 | 78.11 | 75.19 | 75.52 | 4,389,663 | -2.33(-2.99%) |
Apr 08, 2024 | 77.85 | 78.24 | 77.50 | 77.85 | 3,027,649 | +0.14(+0.18%) |
Apr 05, 2024 | 76.93 | 77.86 | 76.69 | 77.71 | 2,999,981 | +1.09(+1.42%) |
Apr 04, 2024 | 78.27 | 78.92 | 76.42 | 76.62 | 4,012,963 | -1.18(-1.52%) |
Apr 03, 2024 | 78.18 | 78.95 | 77.56 | 77.80 | 3,380,765 | -0.22(-0.28%) |
Apr 02, 2024 | 77.61 | 78.29 | 77.36 | 78.02 | 3,335,128 | +0.38(+0.49%) |
Apr 01, 2024 | 78.00 | 78.30 | 77.30 | 77.64 | 2,329,256 | -0.53(-0.68%) |
Mar 28, 2024 | 78.51 | 78.56 | 78.14 | 78.17 | 4,293,057 | -0.17(-0.22%) |
Mar 27, 2024 | 77.71 | 78.39 | 77.33 | 78.34 | 3,474,150 | +0.95(+1.23%) |
Mar 26, 2024 | 76.71 | 77.42 | 76.43 | 77.39 | 3,861,886 | +0.80(+1.04%) |
Mar 25, 2024 | 76.49 | 77.12 | 76.36 | 76.59 | 3,286,842 | +0.21(+0.27%) |
Mar 22, 2024 | 77.44 | 77.63 | 76.24 | 76.38 | 2,914,418 | -1.03(-1.33%) |
Mar 21, 2024 | 76.67 | 77.48 | 76.57 | 77.41 | 3,859,677 | +0.67(+0.87%) |
Mar 20, 2024 | 75.63 | 76.80 | 75.48 | 76.74 | 4,133,042 | +1.25(+1.66%) |
Mar 19, 2024 | 75.91 | 76.27 | 75.42 | 75.49 | 5,602,559 | +0.15(+0.20%) |
Mar 18, 2024 | 76.17 | 76.52 | 75.13 | 75.34 | 6,434,625 | -0.93(-1.22%) |
Mar 15, 2024 | 75.33 | 76.36 | 75.24 | 76.27 | 7,185,012 | +0.42(+0.55%) |
Mar 14, 2024 | 75.44 | 76.02 | 74.84 | 75.85 | 3,869,142 | +0.36(+0.48%) |
Mar 13, 2024 | 75.84 | 76.10 | 75.34 | 75.49 | 3,645,082 | -0.04(-0.05%) |
Mar 12, 2024 | 74.56 | 75.67 | 74.44 | 75.53 | 3,673,544 | +0.98(+1.31%) |
Mar 11, 2024 | 73.75 | 74.86 | 73.72 | 74.55 | 2,347,629 | +0.50(+0.67%) |
Mar 08, 2024 | 74.36 | 74.53 | 73.94 | 74.06 | 2,349,735 | -0.31(-0.41%) |
Mar 07, 2024 | 74.69 | 75.12 | 74.17 | 74.37 | 2,959,189 | -0.13(-0.17%) |
Mar 06, 2024 | 73.42 | 74.61 | 72.79 | 74.49 | 5,352,832 | +0.93(+1.26%) |
Mar 05, 2024 | 72.64 | 73.95 | 72.46 | 73.57 | 5,573,856 | +0.75(+1.02%) |
Mar 04, 2024 | 71.95 | 72.91 | 71.93 | 72.82 | 4,049,584 | +0.33(+0.45%) |
Mar 01, 2024 | 72.49 | 73.09 | 72.12 | 72.49 | 4,653,738 | -0.05(-0.07%) |
Feb 29, 2024 | 72.35 | 72.75 | 71.67 | 72.54 | 5,328,078 | +0.46(+0.64%) |
Feb 28, 2024 | 71.58 | 72.19 | 71.39 | 72.09 | 3,574,594 | +0.48(+0.67%) |
Feb 27, 2024 | 70.91 | 71.67 | 70.91 | 71.61 | 3,232,786 | +0.63(+0.88%) |
Feb 26, 2024 | 71.00 | 72.13 | 70.83 | 70.98 | 5,179,202 | +0.00(+0.00%) |
Feb 23, 2024 | 70.66 | 71.58 | 70.54 | 70.98 | 4,266,313 | +0.44(+0.62%) |
Feb 22, 2024 | 68.35 | 70.65 | 68.32 | 70.54 | 6,060,536 | +2.19(+3.20%) |
Feb 21, 2024 | 68.31 | 68.77 | 67.83 | 68.35 | 3,988,112 | +0.55(+0.81%) |
Feb 20, 2024 | 68.68 | 69.09 | 67.72 | 67.81 | 6,847,061 | -1.90(-2.73%) |
Feb 16, 2024 | 69.82 | 70.45 | 69.37 | 69.71 | 5,171,174 | -0.26(-0.37%) |
Feb 15, 2024 | 68.69 | 70.47 | 68.52 | 69.97 | 5,683,296 | +1.12(+1.63%) |
Feb 14, 2024 | 71.86 | 72.93 | 68.40 | 68.84 | 7,543,113 | -0.92(-1.31%) |
Feb 13, 2024 | 69.53 | 69.97 | 68.87 | 69.76 | 5,351,674 | +0.36(+0.52%) |
Feb 12, 2024 | 69.07 | 69.85 | 69.07 | 69.40 | 3,788,554 | +0.61(+0.88%) |
Feb 09, 2024 | 67.96 | 68.90 | 67.74 | 68.79 | 3,232,603 | +0.71(+1.04%) |
Feb 08, 2024 | 69.44 | 69.44 | 67.64 | 68.09 | 5,267,166 | -1.39(-2.01%) |
Feb 07, 2024 | 68.65 | 69.51 | 68.61 | 69.48 | 2,857,644 | +1.04(+1.51%) |
Feb 06, 2024 | 68.44 | 69.03 | 68.27 | 68.44 | 2,924,291 | -0.16(-0.23%) |
Feb 05, 2024 | 68.61 | 68.95 | 68.40 | 68.60 | 2,943,274 | -0.70(-1.01%) |
Feb 02, 2024 | 68.75 | 69.71 | 68.64 | 69.30 | 2,822,260 | +0.81(+1.18%) |
Feb 01, 2024 | 68.68 | 69.14 | 67.21 | 68.49 | 4,324,721 | -0.69(-0.99%) |
Jan 31, 2024 | 70.23 | 70.73 | 69.17 | 69.18 | 3,708,500 | -0.87(-1.24%) |
Jan 30, 2024 | 69.00 | 70.08 | 69.00 | 70.05 | 2,980,522 | +1.01(+1.46%) |
Jan 29, 2024 | 69.08 | 69.36 | 68.71 | 69.04 | 3,182,250 | -0.16(-0.23%) |
Jan 26, 2024 | 68.82 | 69.32 | 68.67 | 69.20 | 2,576,822 | +0.55(+0.80%) |
Jan 25, 2024 | 69.30 | 69.60 | 68.49 | 68.65 | 3,987,059 | -0.18(-0.26%) |
Jan 24, 2024 | 69.10 | 69.33 | 68.70 | 68.83 | 2,749,136 | +0.16(+0.23%) |
Jan 23, 2024 | 68.93 | 69.10 | 68.64 | 68.67 | 2,582,015 | -0.26(-0.38%) |
Jan 22, 2024 | 68.85 | 69.21 | 68.56 | 68.93 | 3,106,630 | +0.43(+0.62%) |
Jan 19, 2024 | 67.56 | 68.94 | 67.38 | 68.50 | 5,122,943 | +1.58(+2.36%) |
Jan 18, 2024 | 66.08 | 67.03 | 65.75 | 66.92 | 3,597,522 | +0.49(+0.73%) |
Jan 17, 2024 | 66.34 | 67.57 | 66.34 | 66.43 | 3,708,798 | -0.47(-0.70%) |
Jan 16, 2024 | 66.92 | 67.08 | 66.40 | 66.90 | 2,920,275 | -0.28(-0.41%) |
Jan 12, 2024 | 67.16 | 67.48 | 66.71 | 67.18 | 2,484,969 | +0.21(+0.31%) |
Jan 11, 2024 | 67.11 | 67.27 | 66.57 | 66.97 | 2,801,280 | -0.30(-0.44%) |
Jan 10, 2024 | 67.17 | 67.54 | 66.94 | 67.27 | 2,957,477 | -0.24(-0.35%) |
Jan 09, 2024 | 67.52 | 67.52 | 66.86 | 67.51 | 3,495,906 | -0.39(-0.57%) |
Jan 08, 2024 | 68.75 | 68.85 | 67.48 | 67.90 | 4,117,654 | -0.79(-1.14%) |
Jan 05, 2024 | 68.46 | 68.90 | 68.25 | 68.68 | 4,893,678 | +0.38(+0.55%) |
Jan 04, 2024 | 68.55 | 69.43 | 68.26 | 68.30 | 4,165,842 | +0.02(+0.03%) |
Jan 03, 2024 | 68.54 | 69.04 | 68.21 | 68.28 | 3,989,215 | -0.23(-0.33%) |
Jan 02, 2024 | 67.03 | 68.55 | 67.03 | 68.51 | 3,916,255 | +1.08(+1.61%) |
Dec 29, 2023 | 67.55 | 67.71 | 67.24 | 67.43 | 2,510,317 | -0.12(-0.18%) |
Dec 28, 2023 | 67.10 | 67.66 | 67.08 | 67.55 | 2,256,542 | +0.72(+1.07%) |
Dec 27, 2023 | 66.55 | 66.90 | 66.08 | 66.83 | 1,514,748 | +0.02(+0.03%) |
Dec 26, 2023 | 66.60 | 67.00 | 66.40 | 66.81 | 2,829,073 | +0.20(+0.30%) |
Dec 22, 2023 | 66.43 | 66.79 | 66.36 | 66.61 | 1,525,637 | +0.36(+0.54%) |
Dec 21, 2023 | 66.32 | 66.64 | 65.47 | 66.25 | 2,016,145 | -0.05(-0.08%) |
Dec 20, 2023 | 66.89 | 67.46 | 66.26 | 66.30 | 3,777,355 | -0.82(-1.22%) |
Dec 19, 2023 | 66.89 | 67.30 | 66.38 | 67.12 | 4,116,479 | +0.98(+1.47%) |
Dec 18, 2023 | 66.10 | 66.47 | 65.57 | 66.14 | 2,723,718 | +0.45(+0.68%) |
Dec 15, 2023 | 65.49 | 66.66 | 65.38 | 65.70 | 7,703,799 | -0.48(-0.72%) |
Dec 14, 2023 | 67.10 | 67.37 | 65.88 | 66.17 | 5,239,854 | -0.74(-1.10%) |
Dec 13, 2023 | 66.24 | 67.04 | 65.94 | 66.91 | 3,628,675 | +0.64(+0.96%) |
Dec 12, 2023 | 65.50 | 66.71 | 65.47 | 66.27 | 5,216,580 | +0.76(+1.16%) |
Dec 11, 2023 | 64.90 | 65.87 | 64.78 | 65.51 | 3,726,916 | +0.64(+0.99%) |
Dec 08, 2023 | 64.92 | 65.18 | 64.54 | 64.87 | 2,952,012 | +0.12(+0.18%) |
Dec 07, 2023 | 65.02 | 65.19 | 64.16 | 64.75 | 3,828,693 | +0.04(+0.06%) |
Dec 06, 2023 | 65.46 | 66.01 | 64.67 | 64.71 | 4,264,945 | -0.52(-0.80%) |
Dec 05, 2023 | 65.14 | 65.78 | 65.08 | 65.23 | 3,671,171 | -0.10(-0.15%) |
Dec 04, 2023 | 65.07 | 65.63 | 64.79 | 65.33 | 4,158,271 | +0.03(+0.05%) |
Dec 01, 2023 | 65.01 | 65.80 | 64.79 | 65.30 | 3,474,021 | +0.16(+0.24%) |
Nov 30, 2023 | 64.28 | 65.17 | 64.16 | 65.15 | 5,381,373 | +0.97(+1.51%) |
Nov 29, 2023 | 63.98 | 64.46 | 63.89 | 64.18 | 2,522,159 | +0.19(+0.29%) |
Nov 28, 2023 | 64.59 | 64.81 | 63.97 | 63.99 | 2,360,455 | -0.60(-0.93%) |
Nov 27, 2023 | 64.32 | 64.74 | 64.27 | 64.59 | 2,734,290 | +0.04(+0.06%) |
Nov 24, 2023 | 64.44 | 65.06 | 64.36 | 64.55 | 1,472,552 | +0.24(+0.37%) |
Nov 22, 2023 | 64.28 | 64.60 | 63.94 | 64.31 | 1,876,761 | +0.00(+0.00%) |
Nov 21, 2023 | 63.82 | 64.64 | 63.82 | 64.31 | 2,881,889 | +0.60(+0.95%) |
Nov 20, 2023 | 63.34 | 64.00 | 63.15 | 63.71 | 2,497,807 | -0.12(-0.19%) |
Nov 17, 2023 | 63.73 | 64.08 | 63.46 | 63.83 | 3,377,887 | +0.36(+0.56%) |
Nov 16, 2023 | 62.93 | 63.53 | 62.93 | 63.47 | 3,198,696 | +0.63(+1.01%) |
Nov 15, 2023 | 63.55 | 63.76 | 62.75 | 62.84 | 3,471,570 | -0.72(-1.14%) |
Nov 14, 2023 | 63.41 | 64.12 | 63.15 | 63.56 | 4,664,239 | +0.48(+0.75%) |
Nov 13, 2023 | 62.85 | 63.39 | 62.71 | 63.09 | 2,518,307 | -0.09(-0.14%) |
Nov 10, 2023 | 62.44 | 63.27 | 62.32 | 63.18 | 3,673,342 | +0.96(+1.54%) |
Nov 09, 2023 | 62.27 | 62.96 | 62.12 | 62.22 | 3,150,078 | +0.27(+0.43%) |
Nov 08, 2023 | 62.46 | 62.69 | 61.89 | 61.95 | 2,675,099 | -0.51(-0.82%) |
Nov 07, 2023 | 63.21 | 63.21 | 62.04 | 62.46 | 3,426,736 | -0.83(-1.31%) |
Nov 06, 2023 | 62.88 | 63.85 | 62.88 | 63.29 | 3,143,662 | +0.20(+0.31%) |
Nov 03, 2023 | 63.35 | 64.28 | 63.04 | 63.10 | 5,053,333 | -0.61(-0.96%) |
Nov 02, 2023 | 62.33 | 64.13 | 62.27 | 63.71 | 7,361,499 | +2.29(+3.72%) |