Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 78.34 | 78.55 | 77.92 | 78.55 | 5,168,878 | +0.25(+0.32%) |
May 16, 2024 | 78.68 | 79.16 | 78.28 | 78.30 | 2,188,303 | -0.37(-0.47%) |
May 15, 2024 | 77.54 | 78.77 | 77.34 | 78.67 | 2,285,660 | +1.89(+2.46%) |
May 14, 2024 | 76.15 | 76.94 | 76.00 | 76.78 | 1,659,574 | +0.65(+0.85%) |
May 13, 2024 | 76.61 | 76.62 | 75.79 | 76.13 | 1,699,493 | +0.00(+0.00%) |
May 10, 2024 | 76.41 | 76.63 | 75.75 | 76.13 | 2,496,612 | +0.22(+0.29%) |
May 09, 2024 | 75.13 | 75.94 | 74.92 | 75.91 | 1,751,133 | +0.80(+1.07%) |
May 08, 2024 | 74.54 | 75.25 | 74.51 | 75.11 | 1,825,484 | +0.01(+0.01%) |
May 07, 2024 | 75.22 | 75.51 | 74.91 | 75.10 | 2,824,934 | +0.15(+0.20%) |
May 06, 2024 | 74.16 | 74.95 | 74.02 | 74.95 | 2,034,618 | +1.49(+2.03%) |
May 03, 2024 | 73.38 | 73.79 | 72.68 | 73.46 | 3,183,592 | +1.80(+2.51%) |
May 02, 2024 | 71.44 | 71.91 | 70.13 | 71.66 | 4,447,434 | +1.27(+1.80%) |
May 01, 2024 | 70.68 | 72.61 | 70.27 | 70.39 | 4,369,005 | -0.48(-0.68%) |
Apr 30, 2024 | 72.76 | 73.05 | 70.87 | 70.87 | 3,204,157 | -2.32(-3.17%) |
Apr 29, 2024 | 73.19 | 73.40 | 72.41 | 73.19 | 2,383,372 | +0.48(+0.66%) |
Apr 26, 2024 | 72.16 | 73.16 | 71.99 | 72.71 | 6,214,746 | +1.39(+1.95%) |
Apr 25, 2024 | 70.12 | 71.58 | 69.66 | 71.32 | 4,486,507 | -0.63(-0.88%) |
Apr 24, 2024 | 72.27 | 72.50 | 71.31 | 71.95 | 3,096,440 | -0.09(-0.12%) |
Apr 23, 2024 | 70.95 | 72.15 | 70.80 | 72.04 | 7,090,224 | +1.71(+2.43%) |
Apr 22, 2024 | 69.84 | 71.13 | 69.18 | 70.33 | 3,540,341 | +1.22(+1.77%) |
Apr 19, 2024 | 70.32 | 70.61 | 68.75 | 69.11 | 4,648,363 | -1.22(-1.73%) |
Apr 18, 2024 | 71.03 | 71.65 | 70.08 | 70.33 | 4,044,793 | -0.33(-0.47%) |
Apr 17, 2024 | 72.25 | 72.29 | 70.28 | 70.66 | 5,074,282 | -0.89(-1.24%) |
Apr 16, 2024 | 71.92 | 72.39 | 71.17 | 71.55 | 10,104,583 | -0.26(-0.36%) |
Apr 15, 2024 | 74.92 | 74.95 | 71.58 | 71.81 | 6,298,391 | -1.85(-2.51%) |
Apr 12, 2024 | 74.71 | 75.14 | 73.18 | 73.66 | 4,727,883 | -2.14(-2.82%) |
Apr 11, 2024 | 75.11 | 76.22 | 74.07 | 75.80 | 6,571,207 | +1.09(+1.46%) |
Apr 10, 2024 | 74.52 | 75.30 | 74.12 | 74.71 | 5,696,293 | -1.52(-1.99%) |
Apr 09, 2024 | 76.62 | 76.67 | 74.80 | 76.23 | 3,721,065 | +0.16(+0.21%) |
Apr 08, 2024 | 76.20 | 76.51 | 75.85 | 76.07 | 2,259,376 | +0.05(+0.07%) |
Apr 05, 2024 | 74.87 | 76.60 | 74.74 | 76.02 | 3,967,457 | +1.57(+2.11%) |
Apr 04, 2024 | 77.55 | 77.65 | 74.39 | 74.45 | 5,153,498 | -1.94(-2.54%) |
Apr 03, 2024 | 75.88 | 76.83 | 75.87 | 76.39 | 2,313,054 | +0.17(+0.22%) |
Apr 02, 2024 | 76.04 | 76.27 | 75.53 | 76.22 | 6,211,885 | -1.03(-1.33%) |
Apr 01, 2024 | 77.73 | 77.89 | 76.88 | 77.25 | 2,536,345 | -0.27(-0.35%) |
Mar 28, 2024 | 77.57 | 77.96 | 77.44 | 77.52 | 2,005,546 | -0.06(-0.08%) |
Mar 27, 2024 | 77.13 | 77.58 | 76.47 | 77.58 | 2,666,085 | +1.28(+1.68%) |
Mar 26, 2024 | 77.04 | 77.14 | 76.22 | 76.30 | 1,848,654 | -0.35(-0.46%) |
Mar 25, 2024 | 76.63 | 76.97 | 76.58 | 76.65 | 1,393,239 | -0.46(-0.60%) |
Mar 22, 2024 | 77.33 | 77.48 | 76.99 | 77.11 | 4,222,194 | -0.23(-0.30%) |
Mar 21, 2024 | 77.74 | 77.94 | 77.29 | 77.34 | 2,258,723 | +0.45(+0.59%) |
Mar 20, 2024 | 75.54 | 76.94 | 75.32 | 76.89 | 2,928,823 | +1.15(+1.52%) |
Mar 19, 2024 | 74.65 | 75.78 | 74.38 | 75.74 | 2,094,526 | +0.83(+1.11%) |
Mar 18, 2024 | 75.20 | 75.64 | 74.77 | 74.91 | 2,470,001 | +0.90(+1.22%) |
Mar 15, 2024 | 74.12 | 74.56 | 73.59 | 74.01 | 3,458,985 | -1.04(-1.39%) |
Mar 14, 2024 | 75.64 | 75.70 | 74.15 | 75.05 | 3,322,933 | -0.38(-0.50%) |
Mar 13, 2024 | 75.72 | 75.78 | 74.99 | 75.43 | 1,916,201 | -0.23(-0.30%) |
Mar 12, 2024 | 74.67 | 75.82 | 73.94 | 75.66 | 2,673,099 | +1.58(+2.13%) |
Mar 11, 2024 | 73.83 | 74.24 | 73.27 | 74.08 | 2,641,284 | -0.17(-0.23%) |
Mar 08, 2024 | 75.32 | 76.12 | 74.05 | 74.25 | 4,589,790 | -0.91(-1.21%) |
Mar 07, 2024 | 74.64 | 75.45 | 74.38 | 75.16 | 2,251,336 | +1.45(+1.97%) |
Mar 06, 2024 | 73.94 | 74.37 | 73.33 | 73.71 | 2,493,009 | +0.73(+1.00%) |
Mar 05, 2024 | 73.87 | 74.00 | 72.32 | 72.98 | 2,870,604 | -1.48(-1.99%) |
Mar 04, 2024 | 74.42 | 75.03 | 74.41 | 74.46 | 3,526,312 | -0.20(-0.27%) |
Mar 01, 2024 | 73.53 | 74.78 | 73.43 | 74.66 | 2,484,183 | +1.37(+1.87%) |
Feb 29, 2024 | 73.32 | 73.77 | 72.52 | 73.29 | 2,929,650 | +0.50(+0.69%) |
Feb 28, 2024 | 72.55 | 72.99 | 72.44 | 72.79 | 1,395,507 | -0.22(-0.30%) |
Feb 27, 2024 | 72.95 | 73.08 | 72.39 | 73.01 | 1,610,489 | +0.23(+0.32%) |
Feb 26, 2024 | 73.43 | 73.56 | 72.73 | 72.78 | 5,785,147 | -0.55(-0.75%) |
Feb 23, 2024 | 73.72 | 73.98 | 73.11 | 73.33 | 2,416,189 | +0.09(+0.12%) |
Feb 22, 2024 | 72.24 | 73.50 | 71.97 | 73.24 | 3,398,287 | +2.89(+4.11%) |
Feb 21, 2024 | 69.85 | 70.40 | 69.32 | 70.35 | 2,450,450 | +0.09(+0.13%) |
Feb 20, 2024 | 70.53 | 70.71 | 69.59 | 70.26 | 3,036,111 | -0.78(-1.10%) |
Feb 16, 2024 | 71.69 | 71.98 | 70.84 | 71.04 | 5,339,597 | -0.73(-1.02%) |
Feb 15, 2024 | 71.00 | 71.81 | 70.86 | 71.77 | 2,888,854 | +0.93(+1.31%) |
Feb 14, 2024 | 70.34 | 70.98 | 69.67 | 70.84 | 3,095,962 | +1.24(+1.78%) |
Feb 13, 2024 | 69.73 | 70.10 | 68.63 | 69.60 | 6,515,572 | -1.96(-2.74%) |
Feb 12, 2024 | 71.65 | 72.29 | 71.38 | 71.56 | 2,079,462 | -0.11(-0.15%) |
Feb 09, 2024 | 71.01 | 71.78 | 70.89 | 71.67 | 2,295,050 | +0.81(+1.14%) |
Feb 08, 2024 | 70.78 | 70.96 | 70.57 | 70.86 | 1,801,888 | +0.06(+0.08%) |
Feb 07, 2024 | 70.32 | 70.94 | 70.06 | 70.80 | 2,490,018 | +1.14(+1.64%) |
Feb 06, 2024 | 69.55 | 69.76 | 69.13 | 69.66 | 2,140,165 | +0.37(+0.53%) |
Feb 05, 2024 | 69.61 | 69.73 | 68.64 | 69.29 | 8,293,223 | -0.51(-0.73%) |
Feb 02, 2024 | 68.50 | 70.28 | 68.41 | 69.80 | 4,205,621 | +1.41(+2.06%) |
Feb 01, 2024 | 67.11 | 68.39 | 66.89 | 68.39 | 3,975,211 | +1.70(+2.55%) |
Jan 31, 2024 | 68.30 | 68.41 | 66.68 | 66.69 | 5,153,219 | -2.23(-3.24%) |
Jan 30, 2024 | 68.85 | 69.14 | 68.72 | 68.92 | 4,746,163 | -0.14(-0.20%) |
Jan 29, 2024 | 68.08 | 69.09 | 67.92 | 69.06 | 2,758,257 | +1.04(+1.53%) |
Jan 26, 2024 | 68.07 | 68.47 | 67.76 | 68.02 | 2,335,162 | -0.18(-0.26%) |
Jan 25, 2024 | 68.05 | 68.26 | 67.47 | 68.20 | 2,335,910 | +0.73(+1.08%) |
Jan 24, 2024 | 68.14 | 68.42 | 67.39 | 67.47 | 6,083,707 | +0.09(+0.13%) |
Jan 23, 2024 | 67.13 | 67.42 | 66.80 | 67.38 | 1,794,301 | +0.41(+0.61%) |
Jan 22, 2024 | 67.11 | 67.46 | 66.79 | 66.97 | 3,358,854 | +0.28(+0.42%) |
Jan 19, 2024 | 65.41 | 66.78 | 65.21 | 66.69 | 6,817,703 | +1.60(+2.46%) |
Jan 18, 2024 | 64.41 | 65.24 | 63.99 | 65.09 | 3,065,039 | +1.10(+1.72%) |
Jan 17, 2024 | 63.87 | 64.12 | 63.33 | 63.99 | 3,570,555 | -0.72(-1.11%) |
Jan 16, 2024 | 64.81 | 65.18 | 64.21 | 64.71 | 7,635,945 | -0.49(-0.75%) |
Jan 12, 2024 | 65.52 | 65.75 | 64.83 | 65.20 | 3,539,699 | +0.05(+0.08%) |
Jan 11, 2024 | 65.49 | 65.62 | 64.03 | 65.15 | 3,444,079 | -0.09(-0.14%) |
Jan 10, 2024 | 64.60 | 65.48 | 64.52 | 65.24 | 2,248,064 | +0.73(+1.13%) |
Jan 09, 2024 | 63.99 | 64.81 | 63.84 | 64.51 | 6,497,790 | -0.23(-0.36%) |
Jan 08, 2024 | 63.06 | 64.78 | 63.05 | 64.74 | 3,286,166 | +1.79(+2.84%) |
Jan 05, 2024 | 62.82 | 63.62 | 62.54 | 62.95 | 8,826,301 | +0.16(+0.25%) |
Jan 04, 2024 | 63.07 | 63.77 | 62.73 | 62.79 | 2,767,336 | -0.44(-0.70%) |
Jan 03, 2024 | 63.69 | 63.89 | 63.07 | 63.23 | 4,360,663 | -1.07(-1.66%) |
Jan 02, 2024 | 64.17 | 64.57 | 63.71 | 64.30 | 3,396,783 | -0.77(-1.18%) |
Dec 29, 2023 | 65.37 | 65.51 | 64.49 | 65.07 | 2,365,221 | -0.35(-0.54%) |
Dec 28, 2023 | 65.48 | 65.66 | 65.33 | 65.42 | 1,539,218 | +0.01(+0.02%) |
Dec 27, 2023 | 65.14 | 65.47 | 65.00 | 65.41 | 2,101,769 | +0.24(+0.37%) |
Dec 26, 2023 | 64.79 | 65.45 | 64.76 | 65.17 | 1,731,969 | +0.50(+0.77%) |
Dec 22, 2023 | 64.74 | 65.15 | 64.15 | 64.67 | 3,043,559 | +0.26(+0.40%) |
Dec 21, 2023 | 64.05 | 64.50 | 63.39 | 64.41 | 3,084,284 | +1.24(+1.96%) |
Dec 20, 2023 | 64.85 | 65.36 | 63.15 | 63.17 | 4,473,498 | -1.93(-2.97%) |
Dec 19, 2023 | 64.46 | 65.11 | 64.46 | 65.10 | 1,978,129 | +0.76(+1.18%) |
Dec 18, 2023 | 64.04 | 64.58 | 64.00 | 64.34 | 1,956,140 | +0.73(+1.15%) |
Dec 15, 2023 | 63.65 | 63.96 | 63.38 | 63.61 | 2,638,025 | -0.25(-0.39%) |
Dec 14, 2023 | 63.99 | 64.30 | 63.11 | 63.86 | 3,432,647 | +0.42(+0.66%) |
Dec 13, 2023 | 61.88 | 63.53 | 61.76 | 63.44 | 2,741,268 | +1.66(+2.68%) |
Dec 12, 2023 | 61.12 | 61.80 | 60.85 | 61.79 | 1,769,519 | +0.56(+0.91%) |
Dec 11, 2023 | 60.62 | 61.27 | 60.53 | 61.23 | 2,914,127 | +0.48(+0.79%) |
Dec 08, 2023 | 60.06 | 60.90 | 59.98 | 60.75 | 3,156,020 | +0.50(+0.83%) |
Dec 07, 2023 | 59.89 | 60.42 | 59.76 | 60.25 | 1,957,432 | +0.87(+1.46%) |
Dec 06, 2023 | 60.43 | 60.45 | 59.26 | 59.38 | 2,645,024 | -0.50(-0.83%) |
Dec 05, 2023 | 59.51 | 60.12 | 59.42 | 59.88 | 2,327,742 | -0.02(-0.03%) |
Dec 04, 2023 | 59.62 | 59.97 | 59.29 | 59.90 | 2,683,557 | -0.65(-1.07%) |
Dec 01, 2023 | 59.69 | 60.70 | 59.53 | 60.55 | 5,605,094 | +0.69(+1.15%) |
Nov 30, 2023 | 59.64 | 59.95 | 59.06 | 59.86 | 2,606,784 | +0.41(+0.69%) |
Nov 29, 2023 | 60.09 | 60.39 | 59.33 | 59.45 | 10,711,697 | -0.06(-0.10%) |
Nov 28, 2023 | 59.29 | 59.87 | 59.14 | 59.51 | 1,587,011 | +0.09(+0.15%) |
Nov 27, 2023 | 59.46 | 59.67 | 59.31 | 59.42 | 1,817,185 | -0.21(-0.35%) |
Nov 24, 2023 | 59.57 | 59.69 | 59.49 | 59.63 | 856,259 | +0.05(+0.08%) |
Nov 22, 2023 | 59.57 | 59.94 | 59.28 | 59.58 | 1,708,107 | +0.43(+0.73%) |
Nov 21, 2023 | 59.13 | 59.24 | 58.82 | 59.15 | 1,417,888 | -0.29(-0.49%) |
Nov 20, 2023 | 58.48 | 59.66 | 58.47 | 59.44 | 1,680,694 | +0.89(+1.52%) |
Nov 17, 2023 | 58.41 | 58.71 | 58.17 | 58.55 | 1,308,606 | +0.14(+0.24%) |
Nov 16, 2023 | 58.17 | 58.49 | 57.87 | 58.41 | 2,161,639 | +0.10(+0.17%) |
Nov 15, 2023 | 58.41 | 58.74 | 58.08 | 58.31 | 2,693,021 | +0.26(+0.45%) |
Nov 14, 2023 | 57.48 | 58.40 | 57.41 | 58.05 | 3,493,451 | +2.14(+3.82%) |
Nov 13, 2023 | 55.67 | 56.20 | 55.46 | 55.92 | 2,540,371 | -0.12(-0.21%) |
Nov 10, 2023 | 54.85 | 56.10 | 54.48 | 56.04 | 4,635,696 | +1.71(+3.14%) |
Nov 09, 2023 | 55.51 | 55.51 | 54.23 | 54.33 | 2,838,341 | -0.89(-1.61%) |
Nov 08, 2023 | 55.30 | 55.44 | 54.63 | 55.22 | 1,893,739 | +0.08(+0.14%) |
Nov 07, 2023 | 54.84 | 55.33 | 54.57 | 55.14 | 2,621,218 | +0.29(+0.53%) |
Nov 06, 2023 | 54.80 | 54.97 | 54.35 | 54.85 | 2,754,591 | +0.24(+0.44%) |
Nov 03, 2023 | 54.23 | 55.01 | 54.20 | 54.61 | 3,941,165 | +0.95(+1.77%) |
Nov 02, 2023 | 52.64 | 53.68 | 52.63 | 53.66 | 6,612,781 | +1.99(+3.84%) |
Nov 01, 2023 | 50.83 | 51.89 | 50.72 | 51.68 | 5,673,877 | +1.06(+2.09%) |
Oct 31, 2023 | 50.13 | 50.69 | 49.67 | 50.62 | 2,699,887 | +0.60(+1.20%) |
Oct 30, 2023 | 49.50 | 50.26 | 49.20 | 50.02 | 3,989,633 | +1.18(+2.41%) |
Oct 27, 2023 | 49.66 | 49.77 | 48.50 | 48.84 | 5,986,754 | -0.48(-0.97%) |
Oct 26, 2023 | 50.27 | 50.45 | 49.06 | 49.32 | 5,495,853 | -1.24(-2.45%) |
Oct 25, 2023 | 51.62 | 51.62 | 50.42 | 50.56 | 4,092,417 | -1.49(-2.86%) |
Oct 24, 2023 | 51.81 | 52.33 | 51.34 | 52.05 | 3,600,652 | +0.76(+1.48%) |
Oct 23, 2023 | 51.06 | 52.26 | 50.64 | 51.29 | 8,719,348 | -0.19(-0.37%) |
Oct 20, 2023 | 52.62 | 52.79 | 51.45 | 51.48 | 5,709,269 | -1.29(-2.44%) |
Oct 19, 2023 | 53.90 | 54.37 | 52.60 | 52.76 | 7,491,474 | -1.02(-1.89%) |
Oct 18, 2023 | 54.76 | 55.02 | 53.48 | 53.78 | 4,080,459 | -1.47(-2.66%) |
Oct 17, 2023 | 54.42 | 55.77 | 54.34 | 55.25 | 3,422,633 | -0.02(-0.04%) |
Oct 16, 2023 | 54.68 | 55.53 | 54.64 | 55.27 | 3,351,805 | +1.12(+2.06%) |
Oct 13, 2023 | 55.08 | 55.38 | 53.72 | 54.15 | 3,071,308 | -0.56(-1.02%) |
Oct 12, 2023 | 55.53 | 55.62 | 54.07 | 54.71 | 3,691,360 | -0.68(-1.23%) |
Oct 11, 2023 | 55.24 | 55.45 | 54.59 | 55.39 | 2,708,724 | +0.47(+0.85%) |
Oct 10, 2023 | 54.56 | 55.62 | 54.45 | 54.92 | 7,323,272 | +0.54(+0.99%) |
Oct 09, 2023 | 53.22 | 54.55 | 53.08 | 54.38 | 7,451,825 | +0.68(+1.26%) |
Oct 06, 2023 | 51.85 | 54.10 | 51.51 | 53.70 | 5,304,539 | +1.22(+2.32%) |
Oct 05, 2023 | 52.44 | 52.68 | 51.66 | 52.48 | 3,060,474 | -0.08(-0.15%) |
Oct 04, 2023 | 51.91 | 52.73 | 51.55 | 52.56 | 20,622,428 | +0.73(+1.41%) |
Oct 03, 2023 | 52.66 | 53.06 | 51.46 | 51.84 | 4,170,598 | -1.42(-2.66%) |
Oct 02, 2023 | 53.05 | 53.56 | 52.54 | 53.25 | 3,952,217 | -0.03(-0.06%) |
Sep 29, 2023 | 54.35 | 54.39 | 52.92 | 53.28 | 4,665,390 | -0.30(-0.56%) |
Sep 28, 2023 | 52.82 | 53.99 | 52.66 | 53.58 | 4,420,085 | +0.59(+1.11%) |
Sep 27, 2023 | 53.23 | 53.39 | 52.05 | 52.99 | 5,140,467 | +0.04(+0.08%) |
Sep 26, 2023 | 53.76 | 53.95 | 52.73 | 52.95 | 3,675,012 | -1.61(-2.95%) |
Sep 25, 2023 | 53.78 | 54.58 | 54.01 | 54.56 | 5,481,745 | +0.44(+0.81%) |
Sep 22, 2023 | 54.61 | 55.03 | 54.01 | 54.12 | 2,723,603 | -0.29(-0.53%) |
Sep 21, 2023 | 55.49 | 55.55 | 54.34 | 54.41 | 3,684,027 | -1.83(-3.25%) |
Sep 20, 2023 | 57.67 | 57.77 | 56.22 | 56.24 | 2,614,988 | -1.12(-1.95%) |
Sep 19, 2023 | 57.34 | 57.49 | 56.62 | 57.36 | 2,245,793 | -0.24(-0.42%) |
Sep 18, 2023 | 57.44 | 57.93 | 57.31 | 57.60 | 1,945,543 | +0.07(+0.12%) |
Sep 15, 2023 | 58.52 | 58.60 | 57.42 | 57.53 | 3,352,728 | -1.44(-2.44%) |
Sep 14, 2023 | 58.64 | 59.14 | 58.28 | 58.96 | 2,135,145 | +0.96(+1.65%) |
Sep 13, 2023 | 57.90 | 58.29 | 57.62 | 58.00 | 1,563,765 | +0.14(+0.24%) |
Sep 12, 2023 | 58.10 | 58.52 | 57.72 | 57.87 | 1,620,909 | -0.66(-1.13%) |
Sep 11, 2023 | 58.45 | 58.60 | 58.02 | 58.52 | 1,816,172 | +0.74(+1.28%) |
Sep 08, 2023 | 57.62 | 58.18 | 57.52 | 57.79 | 2,191,328 | +0.17(+0.29%) |
Sep 07, 2023 | 57.17 | 57.79 | 57.07 | 57.62 | 2,271,364 | -0.37(-0.64%) |
Sep 06, 2023 | 58.57 | 58.59 | 57.37 | 57.98 | 4,566,603 | -0.82(-1.39%) |
Sep 05, 2023 | 59.21 | 59.27 | 58.78 | 58.80 | 1,268,078 | -0.53(-0.89%) |