Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 71.30 | 71.74 | 70.73 | 71.21 | 1,349,867 | -0.61(-0.85%) |
Sep 19, 2024 | 72.25 | 72.25 | 70.85 | 71.82 | 1,123,610 | +0.66(+0.93%) |
Sep 18, 2024 | 70.84 | 72.20 | 70.72 | 71.16 | 1,251,619 | +0.74(+1.05%) |
Sep 17, 2024 | 70.10 | 70.71 | 69.66 | 70.42 | 1,188,929 | +0.63(+0.90%) |
Sep 16, 2024 | 69.73 | 71.33 | 69.65 | 69.79 | 2,160,364 | +1.06(+1.54%) |
Sep 13, 2024 | 67.77 | 69.13 | 67.72 | 68.73 | 1,235,688 | +1.42(+2.11%) |
Sep 12, 2024 | 67.39 | 68.11 | 67.24 | 67.31 | 1,627,956 | -0.11(-0.16%) |
Sep 11, 2024 | 67.26 | 67.53 | 65.84 | 67.42 | 1,055,298 | -0.18(-0.27%) |
Sep 10, 2024 | 67.63 | 67.75 | 66.80 | 67.60 | 890,178 | -0.03(-0.04%) |
Sep 09, 2024 | 66.53 | 68.27 | 66.21 | 67.63 | 1,091,832 | +1.13(+1.70%) |
Sep 06, 2024 | 67.81 | 68.27 | 66.16 | 66.50 | 1,013,626 | -1.30(-1.92%) |
Sep 05, 2024 | 68.05 | 68.14 | 67.06 | 67.80 | 840,207 | -0.19(-0.28%) |
Sep 04, 2024 | 67.33 | 68.27 | 67.26 | 67.99 | 1,103,623 | +0.73(+1.09%) |
Sep 03, 2024 | 68.16 | 68.30 | 67.05 | 67.26 | 1,359,141 | -0.90(-1.32%) |
Aug 30, 2024 | 68.19 | 68.28 | 67.22 | 68.16 | 1,240,256 | +0.13(+0.19%) |
Aug 29, 2024 | 67.72 | 68.83 | 67.28 | 68.03 | 1,184,178 | +0.31(+0.46%) |
Aug 28, 2024 | 67.95 | 68.02 | 67.17 | 67.72 | 734,557 | -0.23(-0.34%) |
Aug 27, 2024 | 67.98 | 68.84 | 67.50 | 67.95 | 1,214,758 | -0.56(-0.82%) |
Aug 26, 2024 | 68.29 | 69.23 | 68.15 | 68.51 | 949,172 | +0.49(+0.72%) |
Aug 23, 2024 | 67.13 | 68.07 | 67.02 | 68.02 | 808,288 | +1.20(+1.80%) |
Aug 22, 2024 | 67.00 | 67.37 | 66.45 | 66.82 | 856,659 | +0.25(+0.38%) |
Aug 21, 2024 | 65.79 | 66.58 | 65.44 | 66.57 | 810,068 | +1.39(+2.13%) |
Aug 20, 2024 | 65.75 | 65.75 | 64.91 | 65.18 | 855,933 | -0.45(-0.68%) |
Aug 19, 2024 | 65.67 | 65.86 | 65.24 | 65.63 | 790,756 | -0.01(-0.02%) |
Aug 16, 2024 | 65.12 | 65.94 | 64.95 | 65.64 | 975,396 | +0.30(+0.45%) |
Aug 15, 2024 | 64.68 | 65.51 | 64.68 | 65.34 | 1,378,680 | +1.40(+2.20%) |
Aug 14, 2024 | 63.54 | 64.39 | 63.54 | 63.93 | 987,873 | +0.54(+0.86%) |
Aug 13, 2024 | 62.60 | 63.50 | 62.54 | 63.39 | 885,866 | +0.97(+1.55%) |
Aug 12, 2024 | 63.41 | 63.55 | 62.02 | 62.42 | 1,004,456 | -1.17(-1.84%) |
Aug 09, 2024 | 63.24 | 63.76 | 62.93 | 63.59 | 1,327,302 | +0.25(+0.39%) |
Aug 08, 2024 | 62.68 | 63.58 | 62.54 | 63.34 | 1,105,444 | +0.91(+1.46%) |
Aug 07, 2024 | 63.69 | 64.26 | 62.36 | 62.43 | 807,156 | -0.59(-0.94%) |
Aug 06, 2024 | 62.35 | 64.05 | 62.20 | 63.02 | 1,530,886 | +0.84(+1.35%) |
Aug 05, 2024 | 61.41 | 62.61 | 59.24 | 62.18 | 2,205,331 | -0.60(-0.96%) |
Aug 02, 2024 | 63.44 | 63.90 | 61.96 | 62.79 | 1,649,261 | -1.53(-2.38%) |
Aug 01, 2024 | 63.67 | 64.91 | 63.53 | 64.32 | 1,213,559 | +0.54(+0.85%) |
Jul 31, 2024 | 64.81 | 65.31 | 63.50 | 63.78 | 2,268,366 | -1.04(-1.60%) |
Jul 30, 2024 | 64.21 | 65.10 | 63.70 | 64.81 | 1,642,627 | +0.80(+1.25%) |
Jul 29, 2024 | 63.54 | 64.24 | 62.55 | 64.01 | 1,799,437 | +0.84(+1.33%) |
Jul 26, 2024 | 61.65 | 63.21 | 60.60 | 63.17 | 2,110,837 | +2.31(+3.79%) |
Jul 25, 2024 | 63.77 | 64.43 | 59.88 | 60.87 | 4,143,383 | +2.08(+3.53%) |
Jul 24, 2024 | 58.06 | 59.34 | 58.06 | 58.79 | 2,277,341 | +1.13(+1.96%) |
Jul 23, 2024 | 58.76 | 58.85 | 57.52 | 57.66 | 1,328,822 | -1.55(-2.62%) |
Jul 22, 2024 | 58.85 | 60.68 | 57.38 | 59.21 | 3,596,652 | +0.84(+1.44%) |
Jul 19, 2024 | 59.41 | 59.41 | 57.90 | 58.37 | 1,267,201 | -1.25(-2.09%) |
Jul 18, 2024 | 59.82 | 60.97 | 59.20 | 59.62 | 1,049,851 | -0.41(-0.68%) |
Jul 17, 2024 | 61.32 | 61.72 | 59.90 | 60.03 | 1,773,338 | -1.43(-2.33%) |
Jul 16, 2024 | 59.07 | 61.48 | 58.90 | 61.46 | 2,041,276 | +2.58(+4.39%) |
Jul 15, 2024 | 59.36 | 59.38 | 58.37 | 58.88 | 1,235,796 | -0.23(-0.38%) |
Jul 12, 2024 | 58.28 | 59.63 | 58.18 | 59.11 | 1,119,824 | +1.15(+1.98%) |
Jul 11, 2024 | 56.84 | 58.11 | 56.81 | 57.96 | 1,252,874 | +1.41(+2.50%) |
Jul 10, 2024 | 56.17 | 56.97 | 56.03 | 56.54 | 919,749 | +0.60(+1.08%) |
Jul 09, 2024 | 55.87 | 56.78 | 55.86 | 55.94 | 1,474,257 | -0.29(-0.51%) |
Jul 08, 2024 | 56.07 | 56.62 | 55.96 | 56.23 | 1,134,726 | +0.24(+0.42%) |
Jul 05, 2024 | 56.06 | 56.19 | 55.31 | 55.99 | 1,154,109 | -0.44(-0.77%) |
Jul 03, 2024 | 56.45 | 56.85 | 55.53 | 56.42 | 835,285 | -0.03(-0.05%) |
Jul 02, 2024 | 56.64 | 56.76 | 55.52 | 56.45 | 1,102,937 | -0.46(-0.80%) |
Jul 01, 2024 | 57.82 | 57.99 | 56.79 | 56.91 | 1,045,992 | -0.97(-1.68%) |
Jun 28, 2024 | 57.84 | 58.60 | 57.45 | 57.88 | 5,171,580 | +0.34(+0.58%) |
Jun 27, 2024 | 57.19 | 57.68 | 56.93 | 57.54 | 1,052,231 | +0.13(+0.22%) |
Jun 26, 2024 | 58.55 | 59.05 | 57.22 | 57.41 | 1,459,417 | -1.36(-2.31%) |
Jun 25, 2024 | 61.01 | 61.10 | 58.75 | 58.77 | 1,256,398 | -2.35(-3.85%) |
Jun 24, 2024 | 61.60 | 61.92 | 60.92 | 61.12 | 1,387,188 | -0.47(-0.77%) |
Jun 21, 2024 | 60.05 | 61.62 | 59.55 | 61.60 | 2,229,420 | +1.62(+2.71%) |
Jun 20, 2024 | 60.05 | 60.41 | 59.72 | 59.98 | 1,836,943 | -0.04(-0.07%) |
Jun 18, 2024 | 61.17 | 61.18 | 59.96 | 60.02 | 1,618,150 | -0.91(-1.49%) |
Jun 17, 2024 | 60.52 | 61.54 | 60.20 | 60.93 | 1,983,569 | +0.08(+0.13%) |
Jun 14, 2024 | 59.66 | 61.02 | 58.75 | 60.85 | 4,250,258 | +3.44(+6.00%) |
Jun 13, 2024 | 57.85 | 58.49 | 57.17 | 57.40 | 993,424 | -0.29(-0.50%) |
Jun 12, 2024 | 58.70 | 58.93 | 57.56 | 57.69 | 1,495,530 | -0.08(-0.14%) |
Jun 11, 2024 | 57.61 | 58.14 | 57.58 | 57.77 | 893,942 | -0.09(-0.15%) |
Jun 10, 2024 | 57.67 | 58.20 | 57.12 | 57.86 | 1,179,451 | +0.03(+0.05%) |
Jun 07, 2024 | 57.40 | 58.25 | 57.40 | 57.83 | 1,145,026 | +0.06(+0.10%) |
Jun 06, 2024 | 57.83 | 58.18 | 57.59 | 57.77 | 1,569,378 | -0.18(-0.31%) |
Jun 05, 2024 | 56.92 | 57.97 | 56.01 | 57.95 | 2,100,371 | +1.07(+1.88%) |
Jun 04, 2024 | 57.57 | 57.86 | 56.75 | 56.88 | 2,123,788 | -1.17(-2.01%) |
Jun 03, 2024 | 59.14 | 59.25 | 57.47 | 58.05 | 2,083,744 | -1.10(-1.86%) |
May 31, 2024 | 59.83 | 60.40 | 58.79 | 59.14 | 14,715,488 | -0.51(-0.86%) |
May 30, 2024 | 59.71 | 60.01 | 58.10 | 59.66 | 2,309,950 | +0.07(+0.12%) |
May 29, 2024 | 60.39 | 60.58 | 59.14 | 59.59 | 1,589,797 | -1.50(-2.46%) |
May 28, 2024 | 60.02 | 61.11 | 59.43 | 61.09 | 1,571,762 | +1.08(+1.80%) |
May 24, 2024 | 59.89 | 60.15 | 59.32 | 60.02 | 1,504,051 | +0.31(+0.51%) |
May 23, 2024 | 61.84 | 61.98 | 58.97 | 59.71 | 1,794,510 | +0.02(+0.03%) |
May 22, 2024 | 61.08 | 61.08 | 59.30 | 59.69 | 2,030,500 | -2.13(-3.44%) |
May 21, 2024 | 61.23 | 62.19 | 60.88 | 61.82 | 1,472,887 | +0.40(+0.64%) |
May 20, 2024 | 60.29 | 61.68 | 60.09 | 61.42 | 1,961,849 | +1.93(+3.24%) |
May 17, 2024 | 59.01 | 59.55 | 58.28 | 59.49 | 1,427,153 | +0.64(+1.09%) |
May 16, 2024 | 59.85 | 59.92 | 58.53 | 58.85 | 1,496,370 | -1.02(-1.70%) |
May 15, 2024 | 61.49 | 61.57 | 59.38 | 59.87 | 2,073,973 | -1.65(-2.69%) |
May 14, 2024 | 61.07 | 62.05 | 60.96 | 61.52 | 1,409,454 | +1.20(+1.98%) |
May 13, 2024 | 59.91 | 60.46 | 59.46 | 60.32 | 835,777 | +0.87(+1.46%) |
May 10, 2024 | 60.46 | 60.46 | 59.08 | 59.45 | 845,931 | -0.92(-1.52%) |
May 09, 2024 | 60.69 | 60.98 | 60.19 | 60.37 | 747,281 | -0.30(-0.49%) |
May 08, 2024 | 60.07 | 61.06 | 59.85 | 60.67 | 938,814 | +0.16(+0.26%) |
May 07, 2024 | 60.40 | 60.82 | 60.15 | 60.51 | 912,931 | +0.25(+0.41%) |
May 06, 2024 | 61.14 | 61.36 | 60.15 | 60.26 | 1,002,562 | -0.56(-0.93%) |
May 03, 2024 | 61.07 | 61.51 | 60.35 | 60.83 | 1,342,172 | +0.30(+0.49%) |
May 02, 2024 | 60.59 | 61.49 | 59.52 | 60.53 | 1,559,567 | +0.83(+1.39%) |
May 01, 2024 | 60.33 | 60.82 | 59.35 | 59.70 | 1,215,691 | -0.95(-1.57%) |
Apr 30, 2024 | 62.64 | 62.94 | 60.53 | 60.65 | 1,642,406 | -2.26(-3.59%) |
Apr 29, 2024 | 63.13 | 63.30 | 62.47 | 62.90 | 1,693,221 | -0.19(-0.29%) |
Apr 26, 2024 | 63.19 | 63.41 | 62.13 | 63.09 | 1,922,968 | -0.49(-0.77%) |
Apr 25, 2024 | 63.60 | 63.87 | 61.86 | 63.58 | 2,426,777 | -0.06(-0.09%) |
Apr 24, 2024 | 62.14 | 64.95 | 61.83 | 63.64 | 7,411,967 | +6.74(+11.85%) |
Apr 23, 2024 | 55.05 | 57.00 | 54.81 | 56.90 | 3,258,598 | +2.19(+4.01%) |
Apr 22, 2024 | 54.34 | 55.04 | 53.99 | 54.70 | 1,431,541 | +0.62(+1.14%) |
Apr 19, 2024 | 53.69 | 54.47 | 53.58 | 54.09 | 1,518,904 | +0.32(+0.60%) |
Apr 18, 2024 | 54.29 | 54.29 | 53.10 | 53.76 | 1,453,621 | +0.12(+0.22%) |
Apr 17, 2024 | 53.93 | 54.39 | 53.55 | 53.65 | 1,104,905 | -0.21(-0.38%) |
Apr 16, 2024 | 54.12 | 54.58 | 53.68 | 53.85 | 993,096 | -0.55(-1.01%) |
Apr 15, 2024 | 55.44 | 55.80 | 54.06 | 54.40 | 1,223,533 | -0.21(-0.38%) |
Apr 12, 2024 | 54.81 | 55.10 | 54.24 | 54.61 | 1,672,649 | -0.42(-0.76%) |
Apr 11, 2024 | 55.67 | 55.67 | 53.78 | 55.03 | 1,694,893 | -0.54(-0.97%) |
Apr 10, 2024 | 55.10 | 56.08 | 54.60 | 55.56 | 1,576,288 | -0.54(-0.96%) |
Apr 09, 2024 | 56.37 | 57.24 | 56.08 | 56.10 | 1,197,006 | -0.25(-0.45%) |
Apr 08, 2024 | 55.78 | 56.93 | 55.69 | 56.36 | 1,908,018 | +1.14(+2.07%) |
Apr 05, 2024 | 54.88 | 55.77 | 54.52 | 55.21 | 1,551,087 | +0.56(+1.02%) |
Apr 04, 2024 | 54.89 | 55.78 | 54.15 | 54.65 | 1,779,770 | +0.40(+0.74%) |
Apr 03, 2024 | 54.50 | 54.70 | 53.47 | 54.25 | 2,045,621 | -0.30(-0.56%) |
Apr 02, 2024 | 54.80 | 54.80 | 53.99 | 54.56 | 1,075,238 | -0.50(-0.91%) |
Apr 01, 2024 | 55.01 | 55.21 | 54.41 | 55.06 | 1,159,127 | -0.25(-0.46%) |
Mar 28, 2024 | 55.28 | 55.27 | 55.27 | 55.31 | 1,103,506 | +0.04(+0.07%) |
Mar 27, 2024 | 53.81 | 55.40 | 53.69 | 55.27 | 1,326,975 | +1.83(+3.42%) |
Mar 26, 2024 | 54.96 | 55.03 | 52.89 | 53.44 | 1,390,419 | -1.28(-2.34%) |
Mar 25, 2024 | 53.36 | 54.80 | 53.36 | 54.72 | 2,649,364 | +1.06(+1.97%) |
Mar 22, 2024 | 54.89 | 55.06 | 53.53 | 53.67 | 1,239,306 | -1.19(-2.18%) |
Mar 21, 2024 | 53.17 | 54.91 | 53.15 | 54.86 | 1,724,141 | +1.74(+3.28%) |
Mar 20, 2024 | 53.06 | 53.52 | 52.76 | 53.12 | 1,242,528 | -0.08(-0.15%) |
Mar 19, 2024 | 52.19 | 53.26 | 52.19 | 53.20 | 1,314,776 | +1.05(+2.01%) |
Mar 18, 2024 | 52.11 | 52.33 | 51.82 | 52.15 | 1,257,217 | -0.02(-0.04%) |
Mar 15, 2024 | 51.64 | 52.70 | 51.48 | 52.17 | 4,029,148 | +0.33(+0.64%) |
Mar 14, 2024 | 51.78 | 51.99 | 51.35 | 51.84 | 1,713,610 | -0.07(-0.13%) |
Mar 13, 2024 | 51.68 | 52.43 | 51.68 | 51.91 | 1,315,851 | -0.05(-0.09%) |
Mar 12, 2024 | 51.35 | 52.01 | 50.66 | 51.95 | 1,284,909 | +0.51(+0.99%) |
Mar 11, 2024 | 50.31 | 52.04 | 50.16 | 51.45 | 1,849,357 | +0.80(+1.58%) |
Mar 08, 2024 | 50.67 | 51.34 | 49.80 | 50.64 | 1,717,455 | +0.38(+0.76%) |
Mar 07, 2024 | 50.41 | 51.09 | 49.94 | 50.26 | 1,616,126 | +0.02(+0.04%) |
Mar 06, 2024 | 49.98 | 50.52 | 49.43 | 50.24 | 1,202,656 | +0.60(+1.20%) |
Mar 05, 2024 | 48.87 | 49.70 | 48.79 | 49.64 | 1,349,355 | +0.35(+0.71%) |
Mar 04, 2024 | 49.00 | 49.88 | 49.00 | 49.29 | 1,679,772 | +0.12(+0.24%) |
Mar 01, 2024 | 49.17 | 49.75 | 48.15 | 49.17 | 1,353,204 | -0.04(-0.08%) |
Feb 29, 2024 | 49.88 | 50.32 | 49.19 | 49.21 | 2,073,021 | -0.13(-0.26%) |
Feb 28, 2024 | 48.66 | 49.91 | 48.56 | 49.34 | 1,226,720 | +0.14(+0.28%) |
Feb 27, 2024 | 47.77 | 49.46 | 47.68 | 49.20 | 2,035,928 | +1.58(+3.31%) |
Feb 26, 2024 | 48.59 | 48.61 | 47.59 | 47.63 | 1,438,646 | -0.90(-1.86%) |
Feb 23, 2024 | 49.31 | 49.54 | 48.53 | 48.53 | 1,687,625 | -0.56(-1.14%) |
Feb 22, 2024 | 49.22 | 49.29 | 48.04 | 49.09 | 1,708,763 | +0.07(+0.14%) |
Feb 21, 2024 | 48.81 | 49.63 | 48.67 | 49.02 | 1,499,462 | -0.10(-0.20%) |
Feb 20, 2024 | 49.25 | 49.57 | 48.67 | 49.12 | 1,685,331 | -0.58(-1.16%) |
Feb 16, 2024 | 49.43 | 50.08 | 49.32 | 49.69 | 1,360,097 | -0.26(-0.53%) |
Feb 15, 2024 | 51.67 | 51.95 | 49.14 | 49.96 | 2,952,534 | -1.60(-3.11%) |
Feb 14, 2024 | 49.42 | 51.59 | 49.07 | 51.56 | 3,830,858 | +2.05(+4.13%) |
Feb 13, 2024 | 45.16 | 49.60 | 45.10 | 49.52 | 7,678,721 | -0.68(-1.35%) |
Feb 12, 2024 | 49.42 | 50.55 | 49.23 | 50.19 | 3,456,478 | +0.69(+1.38%) |
Feb 09, 2024 | 49.71 | 50.01 | 49.16 | 49.51 | 1,474,825 | -0.09(-0.18%) |
Feb 08, 2024 | 49.21 | 50.21 | 49.16 | 49.60 | 1,509,207 | +0.76(+1.56%) |
Feb 07, 2024 | 48.16 | 49.29 | 47.83 | 48.83 | 1,765,393 | +0.65(+1.34%) |
Feb 06, 2024 | 48.10 | 48.83 | 47.87 | 48.19 | 1,559,838 | +0.10(+0.20%) |
Feb 05, 2024 | 48.46 | 48.46 | 47.05 | 48.09 | 1,605,431 | -0.91(-1.86%) |
Feb 02, 2024 | 48.51 | 49.55 | 47.88 | 49.00 | 1,307,522 | +0.12(+0.24%) |
Feb 01, 2024 | 48.07 | 48.99 | 47.79 | 48.88 | 1,065,432 | +0.98(+2.04%) |
Jan 31, 2024 | 48.91 | 49.30 | 47.78 | 47.90 | 2,084,831 | -1.01(-2.06%) |
Jan 30, 2024 | 49.37 | 49.51 | 48.85 | 48.91 | 1,214,789 | -0.70(-1.42%) |
Jan 29, 2024 | 49.28 | 49.69 | 48.96 | 49.62 | 1,446,656 | +0.29(+0.59%) |
Jan 26, 2024 | 48.84 | 49.67 | 48.72 | 49.33 | 1,635,905 | +0.99(+2.06%) |
Jan 25, 2024 | 47.18 | 48.57 | 46.92 | 48.33 | 1,755,402 | +1.89(+4.07%) |
Jan 24, 2024 | 47.09 | 47.11 | 46.34 | 46.44 | 1,137,871 | -0.18(-0.39%) |
Jan 23, 2024 | 47.21 | 47.48 | 46.25 | 46.62 | 1,211,421 | -0.07(-0.14%) |
Jan 22, 2024 | 46.87 | 47.10 | 46.45 | 46.69 | 1,572,153 | +0.12(+0.25%) |
Jan 19, 2024 | 46.06 | 46.75 | 45.43 | 46.57 | 1,587,095 | +0.58(+1.26%) |
Jan 18, 2024 | 45.98 | 46.07 | 45.47 | 46.00 | 1,371,133 | +0.41(+0.89%) |
Jan 17, 2024 | 44.91 | 45.62 | 44.59 | 45.59 | 1,934,559 | +0.13(+0.28%) |
Jan 16, 2024 | 46.56 | 46.57 | 45.02 | 45.47 | 2,115,586 | -1.45(-3.09%) |
Jan 12, 2024 | 48.11 | 48.37 | 46.51 | 46.91 | 1,357,785 | -0.86(-1.80%) |
Jan 11, 2024 | 48.91 | 48.91 | 46.96 | 47.77 | 2,233,329 | -1.21(-2.46%) |
Jan 10, 2024 | 48.47 | 49.06 | 48.29 | 48.98 | 1,640,700 | +0.63(+1.31%) |
Jan 09, 2024 | 47.68 | 48.44 | 47.38 | 48.35 | 1,648,513 | +0.23(+0.47%) |
Jan 08, 2024 | 46.73 | 48.27 | 46.66 | 48.12 | 1,737,778 | +1.43(+3.06%) |
Jan 05, 2024 | 46.57 | 47.12 | 46.31 | 46.69 | 1,444,164 | +0.02(+0.04%) |
Jan 04, 2024 | 46.17 | 46.74 | 45.74 | 46.67 | 1,504,524 | +0.24(+0.52%) |
Jan 03, 2024 | 47.68 | 47.68 | 46.18 | 46.43 | 2,218,041 | -1.73(-3.59%) |