Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 69.98 | 69.98 | 68.19 | 68.76 | 4,384,861 | -1.27(-1.81%) |
May 16, 2024 | 68.76 | 70.42 | 68.60 | 70.03 | 6,153,067 | +1.46(+2.13%) |
May 15, 2024 | 67.79 | 68.77 | 67.51 | 68.57 | 3,343,872 | +1.08(+1.59%) |
May 14, 2024 | 67.75 | 68.46 | 67.28 | 67.49 | 1,901,298 | -0.09(-0.13%) |
May 13, 2024 | 67.18 | 67.92 | 67.03 | 67.58 | 3,148,180 | +0.89(+1.33%) |
May 10, 2024 | 66.43 | 66.84 | 66.39 | 66.69 | 4,845,928 | +0.18(+0.27%) |
May 09, 2024 | 67.16 | 67.34 | 66.07 | 66.52 | 2,309,267 | -0.92(-1.36%) |
May 08, 2024 | 67.28 | 67.60 | 67.07 | 67.43 | 4,597,891 | +0.06(+0.09%) |
May 07, 2024 | 66.16 | 67.42 | 66.16 | 67.37 | 3,099,954 | +1.23(+1.87%) |
May 06, 2024 | 66.23 | 66.67 | 65.77 | 66.14 | 2,353,041 | +0.17(+0.26%) |
May 03, 2024 | 66.40 | 66.98 | 65.88 | 65.97 | 7,431,445 | -0.02(-0.03%) |
May 02, 2024 | 67.11 | 67.59 | 65.28 | 65.99 | 8,622,172 | +0.90(+1.38%) |
May 01, 2024 | 65.22 | 65.98 | 65.02 | 65.09 | 4,894,455 | -0.31(-0.47%) |
Apr 30, 2024 | 65.94 | 66.52 | 65.28 | 65.40 | 3,875,036 | -0.85(-1.28%) |
Apr 29, 2024 | 66.78 | 67.60 | 66.22 | 66.25 | 5,145,096 | -0.41(-0.61%) |
Apr 26, 2024 | 66.17 | 66.91 | 66.17 | 66.65 | 2,830,982 | +0.18(+0.27%) |
Apr 25, 2024 | 66.86 | 67.21 | 65.92 | 66.48 | 3,474,868 | -0.76(-1.13%) |
Apr 24, 2024 | 67.47 | 67.67 | 66.88 | 67.23 | 4,274,513 | -0.25(-0.37%) |
Apr 23, 2024 | 67.80 | 68.11 | 67.26 | 67.48 | 2,831,451 | -0.43(-0.63%) |
Apr 22, 2024 | 67.53 | 68.26 | 67.07 | 67.91 | 3,063,963 | +0.76(+1.13%) |
Apr 19, 2024 | 67.01 | 67.31 | 66.69 | 67.15 | 4,910,437 | +0.31(+0.46%) |
Apr 18, 2024 | 66.70 | 67.71 | 66.31 | 66.84 | 4,621,669 | -0.41(-0.61%) |
Apr 17, 2024 | 68.13 | 68.24 | 67.20 | 67.25 | 2,549,540 | -0.39(-0.57%) |
Apr 16, 2024 | 68.38 | 68.53 | 67.59 | 67.64 | 2,291,931 | -0.49(-0.72%) |
Apr 15, 2024 | 69.72 | 69.94 | 68.08 | 68.13 | 2,966,404 | -0.84(-1.21%) |
Apr 12, 2024 | 69.68 | 69.73 | 68.73 | 68.96 | 2,818,128 | -1.30(-1.86%) |
Apr 11, 2024 | 69.71 | 70.60 | 69.71 | 70.27 | 3,815,529 | +0.60(+0.86%) |
Apr 10, 2024 | 70.70 | 70.75 | 69.40 | 69.67 | 3,235,747 | -1.58(-2.22%) |
Apr 09, 2024 | 70.70 | 71.44 | 70.69 | 71.25 | 3,170,988 | +0.50(+0.70%) |
Apr 08, 2024 | 70.83 | 71.24 | 70.51 | 70.76 | 4,615,475 | -0.07(-0.10%) |
Apr 05, 2024 | 71.19 | 71.44 | 70.77 | 70.83 | 5,197,985 | -0.48(-0.67%) |
Apr 04, 2024 | 72.06 | 72.50 | 71.01 | 71.30 | 3,670,886 | -0.23(-0.32%) |
Apr 03, 2024 | 71.11 | 72.08 | 70.96 | 71.53 | 3,764,574 | +0.16(+0.22%) |
Apr 02, 2024 | 71.21 | 71.75 | 71.10 | 71.37 | 5,577,096 | -0.07(-0.10%) |
Apr 01, 2024 | 72.42 | 72.43 | 71.25 | 71.44 | 5,117,108 | -1.53(-2.10%) |
Mar 28, 2024 | 73.09 | 73.06 | 73.06 | 72.98 | 11,152,371 | -0.33(-0.45%) |
Mar 27, 2024 | 72.60 | 73.34 | 72.60 | 73.31 | 2,893,232 | +1.21(+1.69%) |
Mar 26, 2024 | 71.94 | 72.24 | 71.60 | 72.09 | 5,352,589 | +0.39(+0.54%) |
Mar 25, 2024 | 71.69 | 72.25 | 71.48 | 71.70 | 4,275,680 | +0.11(+0.15%) |
Mar 22, 2024 | 72.30 | 72.31 | 71.29 | 71.59 | 5,827,156 | -0.68(-0.94%) |
Mar 21, 2024 | 73.17 | 75.38 | 72.10 | 72.27 | 7,657,780 | -2.56(-3.42%) |
Mar 20, 2024 | 74.15 | 75.08 | 73.61 | 74.83 | 6,466,087 | +0.50(+0.67%) |
Mar 19, 2024 | 74.51 | 75.05 | 74.21 | 74.33 | 7,654,728 | -0.44(-0.59%) |
Mar 18, 2024 | 75.55 | 75.75 | 74.69 | 74.77 | 11,592,673 | -0.24(-0.32%) |
Mar 15, 2024 | 75.92 | 76.24 | 74.81 | 75.01 | 6,912,885 | -1.02(-1.34%) |
Mar 14, 2024 | 76.62 | 76.81 | 75.56 | 76.02 | 3,651,044 | -0.67(-0.87%) |
Mar 13, 2024 | 76.81 | 77.04 | 76.43 | 76.69 | 4,138,582 | -0.07(-0.09%) |
Mar 12, 2024 | 76.57 | 77.09 | 76.40 | 76.76 | 2,586,755 | +0.13(+0.17%) |
Mar 11, 2024 | 76.52 | 76.98 | 76.13 | 76.63 | 3,028,493 | +0.19(+0.25%) |
Mar 08, 2024 | 76.86 | 77.19 | 76.26 | 76.44 | 5,083,214 | -0.69(-0.89%) |
Mar 07, 2024 | 76.72 | 77.63 | 76.72 | 77.13 | 4,804,219 | +0.77(+1.00%) |
Mar 06, 2024 | 78.21 | 78.61 | 76.05 | 76.36 | 6,777,530 | -1.09(-1.40%) |
Mar 05, 2024 | 78.29 | 78.64 | 77.21 | 77.45 | 4,575,646 | -1.29(-1.64%) |
Mar 04, 2024 | 78.18 | 79.34 | 78.15 | 78.74 | 7,391,512 | +0.47(+0.60%) |