Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 77.50 | 80.31 | 77.50 | 78.13 | 250,962 | +0.74(+0.96%) |
May 17, 2024 | 77.82 | 77.96 | 76.78 | 77.39 | 174,283 | +0.08(+0.10%) |
May 16, 2024 | 76.14 | 78.07 | 76.04 | 77.31 | 412,128 | +1.31(+1.72%) |
May 15, 2024 | 75.29 | 76.63 | 74.36 | 76.00 | 421,638 | +1.11(+1.48%) |
May 14, 2024 | 74.60 | 75.80 | 74.44 | 74.89 | 256,816 | -0.24(-0.32%) |
May 13, 2024 | 76.35 | 76.61 | 74.98 | 75.13 | 364,823 | -1.08(-1.42%) |
May 10, 2024 | 77.92 | 78.15 | 75.49 | 76.21 | 472,287 | -0.69(-0.90%) |
May 09, 2024 | 78.72 | 78.72 | 76.67 | 76.90 | 345,979 | -1.82(-2.31%) |
May 08, 2024 | 79.21 | 79.50 | 78.03 | 78.72 | 317,729 | -0.02(-0.03%) |
May 07, 2024 | 78.48 | 79.96 | 77.94 | 78.74 | 485,443 | +0.66(+0.84%) |
May 06, 2024 | 77.56 | 80.26 | 76.53 | 78.08 | 1,008,042 | +4.60(+6.25%) |
May 03, 2024 | 78.32 | 81.09 | 72.33 | 73.49 | 1,207,762 | +0.55(+0.76%) |
May 02, 2024 | 72.03 | 73.19 | 71.42 | 72.94 | 424,290 | +1.69(+2.37%) |
May 01, 2024 | 73.34 | 73.56 | 71.11 | 71.25 | 363,405 | -2.10(-2.86%) |
Apr 30, 2024 | 74.73 | 75.73 | 73.34 | 73.34 | 194,833 | -1.29(-1.73%) |
Apr 29, 2024 | 72.95 | 75.12 | 72.38 | 74.64 | 328,103 | +1.75(+2.40%) |
Apr 26, 2024 | 71.67 | 73.93 | 71.67 | 72.89 | 159,618 | +0.42(+0.58%) |
Apr 25, 2024 | 71.59 | 73.61 | 71.23 | 72.47 | 384,879 | -0.79(-1.09%) |
Apr 24, 2024 | 72.55 | 74.26 | 72.51 | 73.26 | 158,887 | +1.15(+1.60%) |
Apr 23, 2024 | 72.50 | 73.19 | 71.80 | 72.11 | 139,786 | +0.10(+0.14%) |
Apr 22, 2024 | 71.74 | 72.80 | 71.24 | 72.01 | 141,677 | +0.63(+0.88%) |
Apr 19, 2024 | 72.55 | 73.42 | 70.99 | 71.39 | 403,910 | -1.45(-1.99%) |
Apr 18, 2024 | 73.40 | 73.61 | 72.07 | 72.84 | 261,655 | -0.92(-1.25%) |
Apr 17, 2024 | 73.04 | 74.78 | 72.55 | 73.76 | 349,805 | +0.86(+1.19%) |
Apr 16, 2024 | 72.99 | 73.57 | 72.49 | 72.90 | 350,253 | -0.48(-0.65%) |
Apr 15, 2024 | 75.31 | 75.31 | 72.95 | 73.37 | 395,018 | -1.43(-1.91%) |
Apr 12, 2024 | 76.91 | 76.91 | 74.13 | 74.81 | 363,030 | -2.50(-3.24%) |
Apr 11, 2024 | 79.01 | 79.12 | 77.22 | 77.31 | 475,399 | -1.75(-2.21%) |
Apr 10, 2024 | 80.38 | 80.45 | 78.94 | 79.06 | 334,146 | -0.86(-1.08%) |
Apr 09, 2024 | 82.18 | 83.43 | 79.78 | 79.92 | 495,317 | -2.42(-2.94%) |
Apr 08, 2024 | 80.00 | 83.13 | 79.55 | 82.35 | 644,336 | +2.45(+3.07%) |
Apr 05, 2024 | 79.51 | 80.30 | 79.51 | 79.89 | 252,345 | +0.56(+0.70%) |
Apr 04, 2024 | 81.09 | 81.33 | 79.30 | 79.34 | 278,496 | -1.09(-1.35%) |
Apr 03, 2024 | 79.26 | 80.87 | 79.02 | 80.42 | 311,369 | +1.12(+1.41%) |
Apr 02, 2024 | 78.67 | 79.36 | 77.76 | 79.31 | 322,372 | +0.11(+0.14%) |
Apr 01, 2024 | 76.53 | 79.30 | 76.53 | 79.20 | 512,017 | +2.74(+3.59%) |
Mar 28, 2024 | 75.56 | 76.68 | 76.39 | 76.45 | 236,813 | +0.64(+0.84%) |
Mar 27, 2024 | 75.67 | 75.82 | 74.19 | 75.82 | 139,734 | +0.55(+0.73%) |
Mar 26, 2024 | 76.40 | 77.16 | 75.02 | 75.27 | 178,006 | -0.78(-1.03%) |
Mar 25, 2024 | 76.61 | 77.28 | 75.92 | 76.06 | 224,287 | -1.16(-1.51%) |
Mar 22, 2024 | 77.66 | 78.24 | 76.34 | 77.22 | 275,395 | -0.44(-0.56%) |
Mar 21, 2024 | 77.75 | 80.09 | 77.19 | 77.66 | 1,123,369 | +2.00(+2.64%) |
Mar 20, 2024 | 74.43 | 75.77 | 73.63 | 75.66 | 550,631 | +1.64(+2.22%) |
Mar 19, 2024 | 72.72 | 74.14 | 72.67 | 74.02 | 344,411 | +0.64(+0.87%) |
Mar 18, 2024 | 72.42 | 73.56 | 71.82 | 73.38 | 464,106 | +1.36(+1.89%) |
Mar 15, 2024 | 71.55 | 72.61 | 71.30 | 72.02 | 353,805 | +0.67(+0.93%) |
Mar 14, 2024 | 71.45 | 71.57 | 70.62 | 71.36 | 157,642 | -0.04(-0.06%) |
Mar 13, 2024 | 72.13 | 72.13 | 71.05 | 71.40 | 222,000 | -0.56(-0.77%) |
Mar 12, 2024 | 71.66 | 72.02 | 70.75 | 71.95 | 147,670 | +0.64(+0.89%) |
Mar 11, 2024 | 70.79 | 71.51 | 70.79 | 71.32 | 163,756 | +0.03(+0.04%) |
Mar 08, 2024 | 71.96 | 72.57 | 71.29 | 71.29 | 170,891 | -1.00(-1.39%) |
Mar 07, 2024 | 71.39 | 72.52 | 71.22 | 72.29 | 205,297 | +0.63(+0.87%) |
Mar 06, 2024 | 70.85 | 71.86 | 70.85 | 71.66 | 324,754 | +1.25(+1.78%) |
Mar 05, 2024 | 70.62 | 71.84 | 70.06 | 70.41 | 573,197 | -1.42(-1.98%) |
Mar 04, 2024 | 72.44 | 72.44 | 71.54 | 71.83 | 371,749 | +0.09(+0.12%) |
Mar 01, 2024 | 70.55 | 72.34 | 70.38 | 71.74 | 653,006 | +1.40(+1.99%) |
Feb 29, 2024 | 69.98 | 70.42 | 69.33 | 70.34 | 359,152 | +0.77(+1.10%) |
Feb 28, 2024 | 68.56 | 70.20 | 68.32 | 69.58 | 404,255 | +0.63(+0.91%) |
Feb 27, 2024 | 69.56 | 69.71 | 68.79 | 68.95 | 342,248 | -0.43(-0.62%) |
Feb 26, 2024 | 68.48 | 69.41 | 68.26 | 69.38 | 315,025 | +0.73(+1.06%) |
Feb 23, 2024 | 68.95 | 69.05 | 67.82 | 68.65 | 112,792 | -0.18(-0.26%) |
Feb 22, 2024 | 68.00 | 69.06 | 67.64 | 68.83 | 532,437 | +1.55(+2.30%) |
Feb 21, 2024 | 66.91 | 67.37 | 66.46 | 67.28 | 185,207 | +0.38(+0.56%) |
Feb 20, 2024 | 68.07 | 68.07 | 65.66 | 66.91 | 393,296 | -1.12(-1.65%) |
Feb 16, 2024 | 68.29 | 68.93 | 67.20 | 68.03 | 269,784 | -0.26(-0.38%) |
Feb 15, 2024 | 68.03 | 68.54 | 67.32 | 68.29 | 309,029 | +0.26(+0.38%) |
Feb 14, 2024 | 67.44 | 68.05 | 67.12 | 68.03 | 422,795 | +1.39(+2.09%) |
Feb 13, 2024 | 67.22 | 67.26 | 66.41 | 66.64 | 351,754 | -1.20(-1.77%) |
Feb 12, 2024 | 67.63 | 68.37 | 66.79 | 67.84 | 910,695 | +0.31(+0.45%) |
Feb 09, 2024 | 67.84 | 67.93 | 66.61 | 67.54 | 470,471 | +0.55(+0.82%) |
Feb 08, 2024 | 66.13 | 68.11 | 65.93 | 66.98 | 876,047 | +0.94(+1.42%) |
Feb 07, 2024 | 66.87 | 67.28 | 63.91 | 66.05 | 1,560,328 | +1.99(+3.11%) |
Feb 06, 2024 | 63.62 | 64.06 | 62.90 | 64.05 | 537,099 | +0.59(+0.93%) |
Feb 05, 2024 | 63.09 | 63.83 | 62.40 | 63.46 | 465,417 | +0.43(+0.69%) |
Feb 02, 2024 | 62.61 | 63.28 | 62.25 | 63.03 | 204,930 | +0.35(+0.55%) |
Feb 01, 2024 | 62.55 | 63.11 | 62.14 | 62.68 | 362,484 | +0.55(+0.89%) |
Jan 31, 2024 | 61.33 | 63.21 | 61.30 | 62.13 | 562,570 | +0.43(+0.70%) |
Jan 30, 2024 | 60.45 | 62.12 | 60.11 | 61.70 | 928,294 | +1.37(+2.27%) |
Jan 29, 2024 | 61.42 | 61.84 | 59.96 | 60.33 | 1,361,594 | -1.13(-1.85%) |
Jan 26, 2024 | 61.81 | 61.91 | 61.30 | 61.46 | 623,519 | -0.96(-1.53%) |
Jan 25, 2024 | 64.10 | 64.10 | 62.02 | 62.42 | 756,844 | -1.03(-1.62%) |
Jan 24, 2024 | 64.12 | 64.42 | 63.29 | 63.44 | 627,117 | -0.17(-0.26%) |
Jan 23, 2024 | 64.04 | 64.48 | 63.52 | 63.61 | 168,460 | -0.43(-0.68%) |
Jan 22, 2024 | 64.06 | 65.09 | 63.53 | 64.04 | 292,739 | +0.52(+0.82%) |
Jan 19, 2024 | 62.67 | 63.52 | 62.54 | 63.52 | 408,299 | +0.83(+1.32%) |
Jan 18, 2024 | 63.45 | 63.51 | 61.86 | 62.69 | 397,755 | -0.04(-0.06%) |
Jan 17, 2024 | 62.27 | 63.21 | 61.23 | 62.73 | 1,402,796 | +0.02(+0.03%) |
Jan 16, 2024 | 63.61 | 63.61 | 61.91 | 62.71 | 293,093 | -0.64(-1.01%) |
Jan 12, 2024 | 63.99 | 64.03 | 63.12 | 63.35 | 275,830 | -0.47(-0.74%) |
Jan 11, 2024 | 64.12 | 64.12 | 63.15 | 63.83 | 216,436 | -0.11(-0.17%) |
Jan 10, 2024 | 64.12 | 64.12 | 62.98 | 63.94 | 892,488 | -0.18(-0.28%) |
Jan 09, 2024 | 63.65 | 64.12 | 63.49 | 64.11 | 402,137 | +0.05(+0.08%) |
Jan 08, 2024 | 64.55 | 64.55 | 63.51 | 64.06 | 559,422 | -0.06(-0.09%) |
Jan 05, 2024 | 63.62 | 64.36 | 63.12 | 64.12 | 1,097,358 | +2.49(+4.03%) |
Jan 04, 2024 | 61.16 | 62.33 | 60.59 | 61.64 | 1,045,330 | +2.99(+5.10%) |
Jan 03, 2024 | 59.44 | 59.96 | 58.12 | 58.65 | 328,162 | -0.19(-0.32%) |
Jan 02, 2024 | 60.17 | 60.36 | 58.35 | 58.84 | 395,820 | -1.61(-2.66%) |
Dec 29, 2023 | 60.10 | 61.47 | 60.10 | 60.44 | 536,894 | +0.30(+0.49%) |
Dec 28, 2023 | 59.34 | 60.36 | 59.34 | 60.15 | 275,554 | +0.72(+1.21%) |
Dec 27, 2023 | 59.95 | 59.95 | 59.23 | 59.43 | 147,116 | -0.10(-0.17%) |
Dec 26, 2023 | 59.67 | 60.43 | 59.50 | 59.53 | 220,154 | -0.35(-0.58%) |
Dec 22, 2023 | 58.70 | 61.16 | 57.81 | 59.87 | 827,958 | +0.60(+1.02%) |
Dec 21, 2023 | 59.02 | 59.39 | 58.20 | 59.27 | 702,155 | +1.88(+3.28%) |
Dec 20, 2023 | 58.70 | 59.35 | 57.30 | 57.39 | 317,888 | -1.71(-2.89%) |
Dec 19, 2023 | 58.40 | 59.46 | 58.40 | 59.09 | 377,079 | +0.66(+1.13%) |
Dec 18, 2023 | 59.39 | 59.39 | 58.17 | 58.43 | 305,600 | -0.73(-1.23%) |
Dec 15, 2023 | 59.17 | 59.49 | 58.78 | 59.16 | 461,233 | -0.23(-0.39%) |
Dec 14, 2023 | 58.95 | 59.80 | 58.75 | 59.39 | 1,212,746 | +0.39(+0.66%) |
Dec 13, 2023 | 57.51 | 59.19 | 57.51 | 59.00 | 239,607 | +1.25(+2.17%) |
Dec 12, 2023 | 58.48 | 58.54 | 57.35 | 57.75 | 250,214 | -0.51(-0.88%) |
Dec 11, 2023 | 57.91 | 58.56 | 57.65 | 58.26 | 166,938 | +0.20(+0.34%) |
Dec 08, 2023 | 56.69 | 58.10 | 56.69 | 58.07 | 973,269 | +1.03(+1.80%) |
Dec 07, 2023 | 56.98 | 57.74 | 56.92 | 57.04 | 232,169 | +0.01(+0.02%) |
Dec 06, 2023 | 57.71 | 57.95 | 56.88 | 57.03 | 454,312 | -0.41(-0.72%) |
Dec 05, 2023 | 57.24 | 57.52 | 56.23 | 57.44 | 343,871 | -0.20(-0.34%) |
Dec 04, 2023 | 57.72 | 58.15 | 56.81 | 57.64 | 573,234 | -0.39(-0.68%) |