Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 66.35 | 67.44 | 66.26 | 66.79 | 648,916 | +0.44(+0.66%) |
May 17, 2024 | 66.66 | 67.16 | 65.53 | 66.35 | 704,481 | -0.28(-0.42%) |
May 16, 2024 | 68.42 | 68.47 | 66.07 | 66.63 | 974,878 | -2.16(-3.14%) |
May 15, 2024 | 71.46 | 71.95 | 68.56 | 68.79 | 1,131,248 | -2.53(-3.55%) |
May 14, 2024 | 72.43 | 73.70 | 70.12 | 71.32 | 820,500 | -0.34(-0.47%) |
May 13, 2024 | 71.97 | 73.02 | 70.44 | 71.66 | 1,207,821 | -0.15(-0.21%) |
May 10, 2024 | 70.18 | 72.44 | 69.59 | 71.81 | 1,698,034 | +1.32(+1.87%) |
May 09, 2024 | 65.93 | 70.68 | 65.88 | 70.49 | 1,811,318 | +4.43(+6.71%) |
May 08, 2024 | 67.34 | 67.34 | 65.26 | 66.06 | 731,816 | -1.37(-2.03%) |
May 07, 2024 | 67.88 | 69.28 | 67.37 | 67.43 | 1,427,448 | -0.35(-0.52%) |
May 06, 2024 | 66.77 | 68.52 | 66.29 | 67.78 | 1,555,704 | +1.66(+2.51%) |
May 03, 2024 | 67.02 | 67.24 | 64.74 | 66.12 | 1,213,590 | -0.61(-0.91%) |
May 02, 2024 | 70.14 | 72.34 | 66.39 | 66.73 | 2,802,922 | -6.26(-8.58%) |
May 01, 2024 | 74.15 | 74.73 | 72.96 | 72.99 | 706,913 | -0.95(-1.28%) |
Apr 30, 2024 | 74.93 | 74.93 | 73.88 | 73.94 | 694,353 | -0.67(-0.90%) |
Apr 29, 2024 | 73.56 | 74.82 | 73.56 | 74.61 | 514,160 | +1.02(+1.39%) |
Apr 26, 2024 | 73.75 | 74.64 | 73.21 | 73.59 | 689,372 | +0.21(+0.29%) |
Apr 25, 2024 | 71.99 | 73.77 | 71.39 | 73.38 | 1,103,907 | +2.19(+3.08%) |
Apr 24, 2024 | 70.46 | 71.36 | 70.14 | 71.19 | 454,423 | +0.45(+0.64%) |
Apr 23, 2024 | 70.48 | 71.32 | 69.94 | 70.74 | 539,127 | +0.48(+0.68%) |
Apr 22, 2024 | 70.20 | 70.84 | 69.91 | 70.26 | 581,688 | +0.10(+0.14%) |
Apr 19, 2024 | 70.73 | 70.73 | 69.73 | 70.16 | 399,420 | -0.12(-0.17%) |
Apr 18, 2024 | 70.14 | 70.76 | 69.46 | 70.28 | 612,938 | +0.03(+0.04%) |
Apr 17, 2024 | 71.21 | 71.66 | 70.09 | 70.25 | 441,319 | -0.73(-1.03%) |
Apr 16, 2024 | 73.46 | 73.91 | 70.81 | 70.98 | 654,249 | -2.13(-2.91%) |
Apr 15, 2024 | 73.74 | 73.99 | 71.75 | 73.11 | 831,065 | -0.07(-0.10%) |
Apr 12, 2024 | 74.76 | 74.95 | 73.13 | 73.18 | 559,460 | -1.80(-2.40%) |
Apr 11, 2024 | 75.99 | 76.77 | 74.88 | 74.98 | 453,920 | -0.82(-1.08%) |
Apr 10, 2024 | 75.32 | 76.03 | 75.31 | 75.80 | 326,271 | -0.59(-0.77%) |
Apr 09, 2024 | 75.70 | 76.75 | 75.53 | 76.39 | 374,642 | +0.96(+1.27%) |
Apr 08, 2024 | 75.66 | 76.21 | 75.12 | 75.43 | 322,686 | -0.54(-0.71%) |
Apr 05, 2024 | 75.08 | 76.22 | 74.12 | 75.97 | 418,306 | +0.95(+1.27%) |
Apr 04, 2024 | 76.24 | 76.43 | 74.70 | 75.02 | 597,802 | -0.80(-1.06%) |
Apr 03, 2024 | 75.80 | 76.29 | 75.18 | 75.82 | 420,867 | +0.08(+0.11%) |
Apr 02, 2024 | 75.72 | 76.07 | 74.88 | 75.74 | 849,236 | -0.33(-0.43%) |
Apr 01, 2024 | 79.38 | 79.44 | 75.15 | 76.07 | 936,288 | -3.15(-3.98%) |
Mar 28, 2024 | 78.59 | 80.03 | 78.39 | 79.22 | 777,102 | +0.88(+1.12%) |
Mar 27, 2024 | 77.44 | 78.38 | 77.10 | 78.34 | 490,904 | +1.54(+2.01%) |
Mar 26, 2024 | 76.58 | 76.94 | 76.06 | 76.80 | 617,316 | +0.55(+0.72%) |
Mar 25, 2024 | 76.60 | 76.97 | 76.09 | 76.25 | 424,963 | -0.24(-0.31%) |
Mar 22, 2024 | 75.22 | 76.50 | 75.00 | 76.49 | 582,488 | +0.95(+1.26%) |
Mar 21, 2024 | 77.47 | 77.47 | 75.40 | 75.54 | 1,027,455 | -1.57(-2.04%) |
Mar 20, 2024 | 78.55 | 78.55 | 76.21 | 77.11 | 528,783 | -1.39(-1.77%) |
Mar 19, 2024 | 78.17 | 78.86 | 77.25 | 78.50 | 514,209 | +0.35(+0.45%) |
Mar 18, 2024 | 78.43 | 78.92 | 77.59 | 78.15 | 692,649 | +0.36(+0.46%) |
Mar 15, 2024 | 78.32 | 79.09 | 77.20 | 77.79 | 1,487,338 | -1.08(-1.37%) |
Mar 14, 2024 | 77.87 | 78.91 | 76.56 | 78.87 | 788,142 | +0.51(+0.65%) |
Mar 13, 2024 | 80.16 | 81.14 | 75.64 | 78.36 | 1,549,499 | -1.95(-2.43%) |
Mar 12, 2024 | 80.54 | 80.87 | 79.38 | 80.31 | 1,044,226 | -0.22(-0.27%) |
Mar 11, 2024 | 81.82 | 81.82 | 80.37 | 80.53 | 692,699 | -1.28(-1.56%) |
Mar 08, 2024 | 83.74 | 84.33 | 81.66 | 81.81 | 619,581 | -1.85(-2.21%) |
Mar 07, 2024 | 85.09 | 85.96 | 83.47 | 83.66 | 477,767 | -1.06(-1.25%) |
Mar 06, 2024 | 84.49 | 85.50 | 84.49 | 84.72 | 277,762 | -0.01(-0.01%) |
Mar 05, 2024 | 85.34 | 85.89 | 84.22 | 84.73 | 300,802 | -0.89(-1.04%) |
Mar 04, 2024 | 84.00 | 86.56 | 83.62 | 85.62 | 447,357 | +1.63(+1.94%) |
Mar 01, 2024 | 83.78 | 84.88 | 82.82 | 83.99 | 365,819 | +0.54(+0.65%) |
Feb 29, 2024 | 83.21 | 84.93 | 83.00 | 83.45 | 781,182 | +0.02(+0.02%) |
Feb 28, 2024 | 86.67 | 86.67 | 82.53 | 83.43 | 1,043,834 | -3.95(-4.52%) |
Feb 27, 2024 | 85.69 | 87.77 | 84.59 | 87.38 | 801,820 | +1.89(+2.21%) |
Feb 26, 2024 | 83.95 | 86.41 | 83.95 | 85.49 | 654,012 | +1.20(+1.42%) |
Feb 23, 2024 | 84.47 | 85.22 | 84.01 | 84.29 | 446,182 | -0.34(-0.40%) |
Feb 22, 2024 | 83.69 | 85.56 | 83.64 | 84.63 | 323,074 | +0.88(+1.05%) |
Feb 21, 2024 | 83.88 | 84.74 | 83.08 | 83.75 | 385,991 | -0.22(-0.26%) |
Feb 20, 2024 | 82.53 | 84.00 | 82.48 | 83.97 | 443,300 | +1.08(+1.30%) |
Feb 16, 2024 | 83.16 | 83.91 | 82.63 | 82.89 | 324,040 | -0.31(-0.37%) |
Feb 15, 2024 | 83.07 | 84.01 | 82.67 | 83.20 | 387,346 | +0.75(+0.91%) |
Feb 14, 2024 | 82.82 | 82.90 | 81.75 | 82.45 | 417,565 | +0.22(+0.27%) |
Feb 13, 2024 | 82.79 | 83.11 | 81.59 | 82.23 | 304,686 | -1.56(-1.86%) |
Feb 12, 2024 | 82.06 | 84.53 | 81.92 | 83.79 | 562,545 | +1.73(+2.11%) |
Feb 09, 2024 | 80.52 | 82.40 | 79.95 | 82.06 | 490,114 | +1.83(+2.28%) |
Feb 08, 2024 | 79.11 | 81.02 | 79.03 | 80.23 | 367,436 | +0.62(+0.78%) |
Feb 07, 2024 | 80.27 | 81.19 | 79.28 | 79.61 | 362,899 | -0.22(-0.28%) |
Feb 06, 2024 | 79.07 | 79.87 | 79.07 | 79.83 | 267,979 | +1.01(+1.28%) |
Feb 05, 2024 | 79.89 | 80.08 | 78.44 | 78.82 | 443,258 | -1.48(-1.84%) |
Feb 02, 2024 | 81.52 | 81.52 | 79.66 | 80.30 | 671,555 | -1.47(-1.80%) |
Feb 01, 2024 | 82.35 | 82.60 | 81.19 | 81.77 | 728,072 | -0.37(-0.45%) |
Jan 31, 2024 | 84.61 | 85.09 | 81.36 | 82.14 | 1,076,113 | -2.20(-2.61%) |
Jan 30, 2024 | 85.12 | 85.98 | 84.10 | 84.34 | 596,319 | -0.59(-0.69%) |
Jan 29, 2024 | 83.83 | 85.19 | 83.79 | 84.93 | 254,647 | +0.75(+0.89%) |
Jan 26, 2024 | 84.28 | 84.99 | 84.16 | 84.18 | 265,721 | +0.29(+0.35%) |
Jan 25, 2024 | 82.76 | 83.95 | 82.60 | 83.89 | 245,503 | +1.25(+1.51%) |
Jan 24, 2024 | 84.35 | 85.06 | 82.63 | 82.64 | 381,111 | -1.52(-1.81%) |
Jan 23, 2024 | 85.43 | 85.59 | 83.97 | 84.16 | 321,814 | -1.20(-1.41%) |
Jan 22, 2024 | 86.39 | 87.39 | 84.84 | 85.36 | 387,786 | -0.56(-0.65%) |
Jan 19, 2024 | 85.08 | 85.95 | 84.28 | 85.92 | 296,320 | +0.86(+1.01%) |
Jan 18, 2024 | 83.58 | 85.12 | 83.23 | 85.06 | 369,047 | +1.53(+1.83%) |
Jan 17, 2024 | 84.47 | 84.73 | 82.98 | 83.53 | 424,107 | -1.29(-1.52%) |
Jan 16, 2024 | 85.65 | 85.71 | 83.98 | 84.82 | 563,524 | -1.04(-1.21%) |
Jan 12, 2024 | 84.99 | 86.00 | 84.19 | 85.86 | 878,774 | +1.17(+1.38%) |
Jan 11, 2024 | 84.04 | 84.92 | 82.99 | 84.69 | 621,397 | +0.93(+1.11%) |
Jan 10, 2024 | 80.17 | 84.28 | 79.61 | 83.76 | 746,166 | +3.57(+4.45%) |
Jan 09, 2024 | 79.07 | 80.78 | 79.07 | 80.19 | 318,558 | +0.24(+0.30%) |
Jan 08, 2024 | 78.62 | 80.00 | 78.62 | 79.95 | 399,227 | +0.70(+0.88%) |
Jan 05, 2024 | 79.11 | 82.10 | 79.11 | 79.25 | 748,350 | +0.93(+1.19%) |
Jan 04, 2024 | 76.63 | 78.47 | 75.94 | 78.32 | 846,555 | +1.64(+2.14%) |
Jan 03, 2024 | 77.61 | 77.64 | 76.43 | 76.68 | 386,301 | -1.58(-2.02%) |
Jan 02, 2024 | 76.97 | 78.94 | 76.96 | 78.26 | 452,141 | +0.50(+0.64%) |
Dec 29, 2023 | 78.13 | 78.53 | 77.09 | 77.76 | 354,659 | -0.49(-0.63%) |
Dec 28, 2023 | 78.47 | 79.18 | 77.98 | 78.25 | 223,739 | -0.43(-0.55%) |
Dec 27, 2023 | 78.93 | 79.10 | 77.69 | 78.68 | 249,471 | -0.11(-0.14%) |
Dec 26, 2023 | 78.02 | 79.02 | 77.39 | 78.79 | 269,590 | +0.93(+1.19%) |
Dec 22, 2023 | 76.95 | 77.88 | 76.81 | 77.86 | 328,986 | +1.17(+1.53%) |
Dec 21, 2023 | 76.28 | 77.06 | 75.93 | 76.69 | 321,099 | +1.03(+1.36%) |
Dec 20, 2023 | 76.78 | 77.94 | 75.58 | 75.66 | 440,854 | -0.86(-1.12%) |
Dec 19, 2023 | 75.80 | 77.25 | 75.80 | 76.52 | 318,974 | +0.79(+1.04%) |
Dec 18, 2023 | 75.98 | 75.98 | 74.92 | 75.73 | 410,936 | +0.30(+0.40%) |
Dec 15, 2023 | 77.62 | 78.71 | 75.38 | 75.43 | 1,215,113 | -2.15(-2.77%) |
Dec 14, 2023 | 79.00 | 79.67 | 76.87 | 77.58 | 767,570 | -1.38(-1.75%) |
Dec 13, 2023 | 75.69 | 78.98 | 75.69 | 78.96 | 612,201 | +3.05(+4.02%) |
Dec 12, 2023 | 74.65 | 77.23 | 74.65 | 75.91 | 657,748 | +0.95(+1.27%) |
Dec 11, 2023 | 73.79 | 74.98 | 71.52 | 74.96 | 657,344 | +1.70(+2.32%) |
Dec 08, 2023 | 71.98 | 73.32 | 71.37 | 73.26 | 873,958 | +1.28(+1.78%) |
Dec 07, 2023 | 70.62 | 72.14 | 70.14 | 71.98 | 641,666 | +0.83(+1.17%) |
Dec 06, 2023 | 74.22 | 74.53 | 70.71 | 71.15 | 520,913 | -3.06(-4.12%) |
Dec 05, 2023 | 74.61 | 74.97 | 73.59 | 74.21 | 364,901 | -0.54(-0.72%) |
Dec 04, 2023 | 73.86 | 75.10 | 73.86 | 74.75 | 345,572 | +0.89(+1.20%) |
Dec 01, 2023 | 72.72 | 74.59 | 72.25 | 73.86 | 311,109 | +0.87(+1.19%) |
Nov 30, 2023 | 71.94 | 73.22 | 71.17 | 72.99 | 409,133 | +1.07(+1.49%) |
Nov 29, 2023 | 72.14 | 72.88 | 71.61 | 71.92 | 436,816 | -0.08(-0.11%) |
Nov 28, 2023 | 72.61 | 72.61 | 71.29 | 72.00 | 368,471 | -0.49(-0.68%) |
Nov 27, 2023 | 73.35 | 73.60 | 72.28 | 72.49 | 357,602 | -1.08(-1.47%) |
Nov 24, 2023 | 72.77 | 73.75 | 72.60 | 73.57 | 130,648 | +0.59(+0.81%) |
Nov 22, 2023 | 73.17 | 73.40 | 72.48 | 72.98 | 272,026 | +0.38(+0.52%) |
Nov 21, 2023 | 72.38 | 73.64 | 72.38 | 72.60 | 397,512 | -0.02(-0.03%) |
Nov 20, 2023 | 72.29 | 73.36 | 72.25 | 72.62 | 367,981 | -0.09(-0.12%) |
Nov 17, 2023 | 73.97 | 74.84 | 72.47 | 72.71 | 582,344 | -1.24(-1.68%) |
Nov 16, 2023 | 74.99 | 75.48 | 73.55 | 73.95 | 396,284 | -0.97(-1.29%) |
Nov 15, 2023 | 73.50 | 75.43 | 73.47 | 74.92 | 828,258 | +1.37(+1.86%) |
Nov 14, 2023 | 73.31 | 74.29 | 73.27 | 73.55 | 429,939 | +0.71(+0.97%) |
Nov 13, 2023 | 73.27 | 73.33 | 72.13 | 72.84 | 407,490 | -0.27(-0.37%) |
Nov 10, 2023 | 72.22 | 73.70 | 71.73 | 73.11 | 491,656 | +0.88(+1.22%) |
Nov 09, 2023 | 73.95 | 74.03 | 72.15 | 72.23 | 274,133 | -1.47(-1.99%) |
Nov 08, 2023 | 74.44 | 74.50 | 73.44 | 73.70 | 622,129 | -0.59(-0.79%) |
Nov 07, 2023 | 73.43 | 74.50 | 72.97 | 74.29 | 514,558 | +0.78(+1.06%) |
Nov 06, 2023 | 72.01 | 74.04 | 71.87 | 73.51 | 755,018 | +1.27(+1.76%) |
Nov 03, 2023 | 75.14 | 77.26 | 69.81 | 72.24 | 1,450,938 | -1.00(-1.37%) |
Nov 02, 2023 | 73.59 | 75.48 | 72.58 | 73.24 | 1,061,539 | -0.23(-0.31%) |
Nov 01, 2023 | 73.22 | 74.24 | 72.38 | 73.47 | 555,139 | -0.04(-0.05%) |
Oct 31, 2023 | 73.09 | 74.78 | 72.20 | 73.51 | 824,848 | +0.70(+0.96%) |
Oct 30, 2023 | 72.88 | 73.13 | 71.61 | 72.81 | 536,468 | +0.78(+1.08%) |
Oct 27, 2023 | 72.16 | 72.42 | 70.20 | 72.03 | 700,374 | +0.37(+0.52%) |
Oct 26, 2023 | 74.44 | 74.99 | 71.66 | 71.66 | 817,222 | -3.22(-4.30%) |
Oct 25, 2023 | 74.44 | 75.72 | 74.21 | 74.88 | 536,395 | -0.14(-0.19%) |
Oct 24, 2023 | 74.52 | 76.22 | 73.91 | 75.02 | 452,085 | -0.07(-0.09%) |
Oct 23, 2023 | 74.86 | 76.00 | 74.23 | 75.09 | 394,576 | +0.03(+0.04%) |
Oct 20, 2023 | 76.66 | 77.14 | 74.84 | 75.06 | 701,407 | -1.61(-2.10%) |
Oct 19, 2023 | 77.22 | 77.89 | 76.57 | 76.67 | 516,332 | -0.82(-1.06%) |
Oct 18, 2023 | 78.62 | 79.12 | 77.35 | 77.49 | 455,876 | -1.27(-1.61%) |
Oct 17, 2023 | 78.41 | 79.86 | 78.21 | 78.76 | 645,232 | +0.78(+1.00%) |
Oct 16, 2023 | 76.64 | 78.54 | 76.69 | 77.98 | 559,448 | +1.65(+2.16%) |
Oct 13, 2023 | 75.26 | 76.82 | 75.13 | 76.33 | 602,603 | +1.33(+1.77%) |
Oct 12, 2023 | 72.58 | 79.05 | 72.47 | 75.00 | 2,046,368 | +2.87(+3.98%) |
Oct 11, 2023 | 72.02 | 72.25 | 71.16 | 72.13 | 441,264 | +0.05(+0.07%) |
Oct 10, 2023 | 71.30 | 72.65 | 70.90 | 72.08 | 451,965 | +0.91(+1.28%) |
Oct 09, 2023 | 69.20 | 71.31 | 68.70 | 71.17 | 371,605 | +1.88(+2.71%) |
Oct 06, 2023 | 67.50 | 69.78 | 66.49 | 69.29 | 579,902 | +1.53(+2.26%) |
Oct 05, 2023 | 68.39 | 68.71 | 67.42 | 67.76 | 402,053 | -0.82(-1.20%) |
Oct 04, 2023 | 67.79 | 69.00 | 67.72 | 68.58 | 490,382 | +1.01(+1.49%) |
Oct 03, 2023 | 69.58 | 69.58 | 67.19 | 67.57 | 370,495 | -2.01(-2.89%) |
Oct 02, 2023 | 69.49 | 70.33 | 69.34 | 69.58 | 385,312 | -0.73(-1.04%) |
Sep 29, 2023 | 70.84 | 71.32 | 69.89 | 70.31 | 570,396 | -0.04(-0.06%) |
Sep 28, 2023 | 68.90 | 70.48 | 68.70 | 70.35 | 319,447 | +1.66(+2.42%) |
Sep 27, 2023 | 68.34 | 69.10 | 67.62 | 68.69 | 322,076 | +0.35(+0.51%) |
Sep 26, 2023 | 70.50 | 70.72 | 68.06 | 68.34 | 511,871 | -2.40(-3.39%) |
Sep 25, 2023 | 69.96 | 71.02 | 70.57 | 70.74 | 246,083 | +0.59(+0.84%) |
Sep 22, 2023 | 70.51 | 70.88 | 70.11 | 70.15 | 334,611 | -0.33(-0.47%) |
Sep 21, 2023 | 70.33 | 70.86 | 70.06 | 70.48 | 396,803 | -0.46(-0.65%) |
Sep 20, 2023 | 70.04 | 71.16 | 70.04 | 70.94 | 324,626 | +1.13(+1.62%) |
Sep 19, 2023 | 69.88 | 70.51 | 69.28 | 69.81 | 215,381 | -0.17(-0.24%) |
Sep 18, 2023 | 70.62 | 71.06 | 69.88 | 69.98 | 496,714 | -0.11(-0.16%) |
Sep 15, 2023 | 71.20 | 71.20 | 69.05 | 70.09 | 1,461,853 | -1.26(-1.77%) |
Sep 14, 2023 | 71.56 | 72.09 | 71.09 | 71.35 | 355,150 | +0.11(+0.15%) |
Sep 13, 2023 | 71.37 | 74.16 | 70.80 | 71.24 | 433,392 | -0.13(-0.18%) |
Sep 12, 2023 | 72.63 | 72.85 | 71.07 | 71.37 | 359,036 | -1.26(-1.73%) |
Sep 11, 2023 | 72.55 | 72.94 | 72.09 | 72.63 | 363,145 | +0.08(+0.11%) |
Sep 08, 2023 | 73.67 | 73.88 | 72.25 | 72.55 | 776,431 | -1.10(-1.49%) |
Sep 07, 2023 | 73.95 | 74.56 | 73.50 | 73.65 | 335,160 | -0.68(-0.91%) |
Sep 06, 2023 | 74.50 | 74.91 | 73.94 | 74.33 | 311,131 | -0.29(-0.39%) |
Sep 05, 2023 | 77.21 | 77.22 | 74.00 | 74.62 | 571,009 | -2.88(-3.72%) |