Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 70.00 | 70.00 | 67.62 | 68.17 | 1,526,346 | -1.40(-2.01%) |
May 22, 2024 | 70.05 | 70.97 | 69.34 | 69.57 | 1,526,916 | -0.67(-0.95%) |
May 21, 2024 | 70.27 | 70.59 | 69.82 | 70.24 | 1,007,853 | -0.14(-0.20%) |
May 20, 2024 | 69.50 | 70.44 | 69.50 | 70.38 | 989,696 | +0.92(+1.32%) |
May 17, 2024 | 69.36 | 69.66 | 68.92 | 69.46 | 772,798 | +0.23(+0.33%) |
May 16, 2024 | 70.03 | 70.36 | 69.03 | 69.23 | 1,371,607 | -1.47(-2.08%) |
May 15, 2024 | 69.19 | 70.78 | 69.00 | 70.70 | 1,326,427 | +2.77(+4.08%) |
May 14, 2024 | 67.94 | 68.47 | 67.53 | 67.93 | 786,850 | +0.12(+0.18%) |
May 13, 2024 | 69.15 | 69.42 | 67.81 | 67.81 | 814,279 | -0.49(-0.72%) |
May 10, 2024 | 68.20 | 68.58 | 67.44 | 68.30 | 1,329,813 | +0.07(+0.10%) |
May 09, 2024 | 68.21 | 68.47 | 67.68 | 68.23 | 770,599 | +0.19(+0.28%) |
May 08, 2024 | 68.01 | 68.80 | 67.81 | 68.04 | 1,419,648 | -0.42(-0.61%) |
May 07, 2024 | 68.05 | 69.06 | 66.80 | 68.46 | 1,332,312 | -0.06(-0.09%) |
May 06, 2024 | 69.07 | 69.07 | 67.78 | 68.52 | 1,570,177 | +0.38(+0.56%) |
May 03, 2024 | 70.65 | 70.65 | 67.25 | 68.14 | 2,757,938 | -1.09(-1.57%) |
May 02, 2024 | 67.52 | 72.48 | 67.18 | 69.23 | 3,253,469 | +0.99(+1.45%) |
May 01, 2024 | 68.58 | 70.20 | 67.75 | 68.24 | 2,788,930 | -0.18(-0.26%) |
Apr 30, 2024 | 69.61 | 70.25 | 68.36 | 68.42 | 1,664,450 | -1.69(-2.41%) |
Apr 29, 2024 | 70.58 | 72.08 | 69.85 | 70.11 | 1,741,140 | +0.02(+0.03%) |
Apr 26, 2024 | 70.62 | 70.98 | 69.93 | 70.09 | 1,258,020 | +0.27(+0.39%) |
Apr 25, 2024 | 69.97 | 70.23 | 69.00 | 69.82 | 1,477,015 | -1.29(-1.81%) |
Apr 24, 2024 | 72.31 | 72.61 | 70.47 | 71.11 | 933,626 | -0.62(-0.86%) |
Apr 23, 2024 | 70.70 | 72.41 | 70.42 | 71.73 | 1,661,181 | +1.15(+1.63%) |
Apr 22, 2024 | 71.02 | 71.27 | 70.40 | 70.58 | 988,230 | +0.29(+0.41%) |
Apr 19, 2024 | 71.62 | 71.95 | 69.73 | 70.29 | 1,263,915 | -1.43(-1.99%) |
Apr 18, 2024 | 72.01 | 72.53 | 71.24 | 71.72 | 982,164 | -0.03(-0.04%) |
Apr 17, 2024 | 73.25 | 74.05 | 71.67 | 71.75 | 949,730 | -1.24(-1.70%) |
Apr 16, 2024 | 72.81 | 73.43 | 72.07 | 72.99 | 1,012,891 | +0.18(+0.25%) |
Apr 15, 2024 | 73.54 | 74.06 | 72.46 | 72.81 | 1,197,049 | -0.63(-0.86%) |
Apr 12, 2024 | 74.52 | 75.03 | 72.97 | 73.44 | 837,959 | -1.53(-2.04%) |
Apr 11, 2024 | 75.72 | 75.97 | 74.20 | 74.97 | 1,094,017 | -0.55(-0.73%) |
Apr 10, 2024 | 77.44 | 78.14 | 75.17 | 75.52 | 1,343,408 | -3.71(-4.68%) |
Apr 09, 2024 | 76.60 | 79.38 | 76.58 | 79.23 | 1,560,507 | +2.58(+3.37%) |
Apr 08, 2024 | 77.96 | 77.99 | 76.56 | 76.65 | 1,224,161 | -1.23(-1.58%) |
Apr 05, 2024 | 77.62 | 78.53 | 77.55 | 77.88 | 768,607 | +0.21(+0.27%) |
Apr 04, 2024 | 78.81 | 79.90 | 77.66 | 77.67 | 1,424,710 | -0.38(-0.49%) |
Apr 03, 2024 | 78.08 | 78.94 | 77.81 | 78.05 | 1,688,061 | -0.56(-0.71%) |
Apr 02, 2024 | 79.03 | 79.16 | 76.18 | 78.61 | 901,706 | -1.71(-2.13%) |
Apr 01, 2024 | 82.15 | 82.64 | 80.22 | 80.32 | 984,149 | -1.85(-2.25%) |
Mar 28, 2024 | 81.66 | 82.75 | 81.06 | 82.17 | 1,001,295 | +0.54(+0.66%) |
Mar 27, 2024 | 83.16 | 83.35 | 80.98 | 81.63 | 2,060,722 | -0.73(-0.89%) |
Mar 26, 2024 | 82.19 | 82.92 | 81.59 | 82.36 | 737,813 | +0.78(+0.96%) |
Mar 25, 2024 | 81.66 | 82.42 | 81.34 | 81.58 | 764,206 | -0.30(-0.37%) |
Mar 22, 2024 | 81.19 | 81.90 | 80.52 | 81.88 | 729,294 | +0.70(+0.86%) |
Mar 21, 2024 | 81.25 | 82.36 | 81.02 | 81.18 | 1,329,363 | +0.28(+0.35%) |
Mar 20, 2024 | 79.50 | 81.22 | 79.09 | 80.90 | 658,257 | +1.51(+1.90%) |
Mar 19, 2024 | 78.16 | 79.72 | 77.41 | 79.39 | 640,521 | +0.38(+0.48%) |
Mar 18, 2024 | 78.92 | 79.19 | 77.66 | 79.01 | 1,407,759 | +0.41(+0.52%) |
Mar 15, 2024 | 78.05 | 78.82 | 77.18 | 78.60 | 2,591,015 | -0.33(-0.42%) |
Mar 14, 2024 | 78.99 | 79.17 | 77.72 | 78.93 | 1,576,453 | -0.07(-0.09%) |
Mar 13, 2024 | 79.00 | 79.62 | 78.14 | 79.00 | 1,108,844 | -0.43(-0.54%) |
Mar 12, 2024 | 80.00 | 80.40 | 78.59 | 79.43 | 809,516 | -0.35(-0.44%) |
Mar 11, 2024 | 78.54 | 79.82 | 77.93 | 79.78 | 956,695 | +0.96(+1.22%) |
Mar 08, 2024 | 79.39 | 80.43 | 78.53 | 78.82 | 1,726,948 | -0.03(-0.04%) |
Mar 07, 2024 | 78.43 | 79.03 | 77.56 | 78.85 | 928,904 | +1.36(+1.76%) |
Mar 06, 2024 | 76.42 | 78.07 | 75.57 | 77.49 | 815,671 | +2.24(+2.98%) |
Mar 05, 2024 | 77.44 | 77.44 | 74.21 | 75.25 | 1,118,757 | -3.38(-4.30%) |
Mar 04, 2024 | 78.97 | 79.27 | 77.41 | 78.63 | 606,890 | -0.26(-0.33%) |
Mar 01, 2024 | 78.26 | 80.00 | 77.50 | 78.89 | 2,178,903 | +0.86(+1.10%) |
Feb 29, 2024 | 77.30 | 78.28 | 76.29 | 78.03 | 1,637,980 | +0.96(+1.25%) |
Feb 28, 2024 | 76.64 | 77.60 | 76.15 | 77.07 | 1,020,008 | +0.14(+0.18%) |
Feb 27, 2024 | 74.30 | 77.78 | 74.19 | 76.93 | 1,883,921 | +2.55(+3.43%) |
Feb 26, 2024 | 73.92 | 75.14 | 73.80 | 74.38 | 1,690,254 | +0.58(+0.79%) |
Feb 23, 2024 | 73.87 | 74.67 | 72.25 | 73.80 | 1,284,737 | -0.01(-0.01%) |
Feb 22, 2024 | 74.44 | 74.44 | 72.57 | 73.81 | 2,233,325 | +0.38(+0.52%) |
Feb 21, 2024 | 72.37 | 74.99 | 72.13 | 73.43 | 2,071,332 | -2.78(-3.65%) |
Feb 20, 2024 | 74.66 | 76.30 | 74.03 | 76.21 | 1,882,808 | +0.29(+0.38%) |
Feb 16, 2024 | 74.00 | 78.72 | 69.34 | 75.92 | 4,641,467 | +1.33(+1.78%) |
Feb 15, 2024 | 74.40 | 75.68 | 74.07 | 74.59 | 2,055,925 | +1.07(+1.46%) |
Feb 14, 2024 | 72.63 | 74.60 | 72.05 | 73.52 | 1,627,496 | +2.04(+2.85%) |
Feb 13, 2024 | 71.15 | 73.23 | 70.03 | 71.48 | 1,535,080 | -1.80(-2.46%) |
Feb 12, 2024 | 74.42 | 75.00 | 72.93 | 73.28 | 1,226,245 | -1.35(-1.81%) |
Feb 09, 2024 | 74.97 | 75.59 | 74.48 | 74.63 | 1,742,064 | +0.66(+0.89%) |
Feb 08, 2024 | 72.48 | 74.72 | 72.45 | 73.97 | 655,649 | +1.40(+1.93%) |
Feb 07, 2024 | 72.51 | 73.37 | 71.36 | 72.57 | 541,384 | +0.72(+1.00%) |
Feb 06, 2024 | 71.90 | 72.45 | 71.13 | 71.85 | 481,648 | +0.10(+0.14%) |
Feb 05, 2024 | 73.19 | 73.19 | 70.72 | 71.75 | 990,389 | -1.44(-1.97%) |
Feb 02, 2024 | 71.91 | 73.72 | 71.30 | 73.19 | 874,999 | +1.10(+1.53%) |
Feb 01, 2024 | 71.39 | 72.37 | 69.99 | 72.09 | 711,919 | +0.70(+0.98%) |
Jan 31, 2024 | 72.81 | 73.30 | 70.92 | 71.39 | 1,019,939 | -1.71(-2.34%) |
Jan 30, 2024 | 72.67 | 73.44 | 72.23 | 73.10 | 1,474,196 | +0.37(+0.51%) |
Jan 29, 2024 | 70.78 | 72.81 | 70.51 | 72.73 | 774,961 | +1.80(+2.54%) |
Jan 26, 2024 | 70.00 | 71.32 | 70.00 | 70.93 | 1,093,324 | +0.96(+1.37%) |
Jan 25, 2024 | 71.92 | 72.48 | 69.36 | 69.97 | 938,539 | -1.01(-1.42%) |
Jan 24, 2024 | 73.00 | 73.00 | 70.90 | 70.98 | 648,243 | -1.02(-1.42%) |
Jan 23, 2024 | 72.21 | 72.43 | 70.38 | 72.00 | 677,406 | +0.79(+1.11%) |
Jan 22, 2024 | 69.67 | 71.55 | 69.67 | 71.21 | 905,010 | +2.04(+2.95%) |
Jan 19, 2024 | 68.30 | 69.18 | 67.10 | 69.17 | 555,366 | +1.13(+1.66%) |
Jan 18, 2024 | 68.12 | 68.35 | 66.68 | 68.04 | 684,141 | +0.83(+1.23%) |
Jan 17, 2024 | 67.51 | 67.70 | 65.27 | 67.21 | 849,383 | -1.11(-1.62%) |
Jan 16, 2024 | 68.26 | 68.58 | 66.80 | 68.32 | 929,307 | -0.87(-1.26%) |
Jan 12, 2024 | 69.58 | 69.81 | 68.87 | 69.19 | 724,346 | +0.34(+0.49%) |
Jan 11, 2024 | 69.66 | 70.61 | 68.53 | 68.85 | 1,413,285 | -0.85(-1.22%) |
Jan 10, 2024 | 70.05 | 70.24 | 68.75 | 69.70 | 777,909 | -0.22(-0.31%) |
Jan 09, 2024 | 66.76 | 70.00 | 66.76 | 69.92 | 952,811 | +2.22(+3.28%) |
Jan 08, 2024 | 65.90 | 67.77 | 65.80 | 67.70 | 559,152 | +2.26(+3.45%) |
Jan 05, 2024 | 64.60 | 66.44 | 64.57 | 65.44 | 666,136 | +0.81(+1.25%) |
Jan 04, 2024 | 64.81 | 65.33 | 64.09 | 64.63 | 1,060,941 | +0.16(+0.25%) |
Jan 03, 2024 | 66.26 | 66.91 | 64.04 | 64.47 | 1,622,323 | -3.26(-4.81%) |
Jan 02, 2024 | 68.75 | 69.22 | 67.07 | 67.73 | 1,225,975 | -1.49(-2.15%) |
Dec 29, 2023 | 69.71 | 70.45 | 69.16 | 69.22 | 801,257 | -0.83(-1.18%) |
Dec 28, 2023 | 69.70 | 70.42 | 69.52 | 70.05 | 879,374 | -0.04(-0.06%) |
Dec 27, 2023 | 69.82 | 70.18 | 69.38 | 70.09 | 524,516 | +0.40(+0.57%) |
Dec 26, 2023 | 69.45 | 70.32 | 68.97 | 69.69 | 762,694 | +0.32(+0.46%) |
Dec 22, 2023 | 68.35 | 69.59 | 68.16 | 69.37 | 1,042,806 | +1.21(+1.78%) |
Dec 21, 2023 | 67.79 | 68.33 | 66.44 | 68.16 | 880,564 | +1.49(+2.23%) |
Dec 20, 2023 | 67.07 | 68.81 | 66.45 | 66.67 | 1,220,861 | -0.86(-1.27%) |
Dec 19, 2023 | 67.88 | 68.84 | 67.11 | 67.53 | 1,153,485 | -0.08(-0.12%) |
Dec 18, 2023 | 65.52 | 68.95 | 65.52 | 67.61 | 1,841,423 | +0.23(+0.34%) |
Dec 15, 2023 | 65.32 | 67.58 | 64.44 | 67.38 | 3,127,811 | +1.36(+2.06%) |
Dec 14, 2023 | 61.96 | 66.15 | 61.50 | 66.02 | 5,166,600 | +5.03(+8.25%) |
Dec 13, 2023 | 58.58 | 61.63 | 57.63 | 60.99 | 2,205,796 | +2.37(+4.04%) |
Dec 12, 2023 | 59.44 | 59.50 | 58.25 | 58.62 | 1,228,417 | -0.95(-1.59%) |
Dec 11, 2023 | 58.45 | 59.93 | 58.35 | 59.57 | 1,048,312 | +0.85(+1.45%) |
Dec 08, 2023 | 58.13 | 59.35 | 57.80 | 58.72 | 1,801,561 | +0.18(+0.31%) |
Dec 07, 2023 | 59.56 | 59.56 | 58.07 | 58.54 | 954,112 | -1.16(-1.94%) |
Dec 06, 2023 | 60.51 | 61.31 | 59.44 | 59.70 | 1,298,996 | -1.48(-2.42%) |
Dec 05, 2023 | 61.32 | 61.33 | 61.32 | 61.18 | 1,255,999 | -0.77(-1.24%) |
Dec 04, 2023 | 59.67 | 62.33 | 58.25 | 61.95 | 1,685,052 | +1.57(+2.60%) |
Dec 01, 2023 | 58.99 | 60.91 | 58.42 | 60.38 | 1,640,394 | +1.29(+2.18%) |
Nov 30, 2023 | 60.21 | 60.49 | 58.08 | 59.09 | 1,068,556 | -0.43(-0.72%) |
Nov 29, 2023 | 58.29 | 60.29 | 57.67 | 59.52 | 1,409,283 | +1.94(+3.37%) |
Nov 28, 2023 | 55.60 | 58.11 | 55.51 | 57.58 | 906,531 | +1.11(+1.97%) |
Nov 27, 2023 | 56.55 | 57.34 | 56.03 | 56.47 | 814,086 | -0.33(-0.58%) |
Nov 24, 2023 | 56.26 | 56.81 | 55.70 | 56.80 | 299,852 | +0.14(+0.25%) |
Nov 22, 2023 | 55.91 | 57.10 | 55.07 | 56.66 | 1,485,697 | +1.41(+2.55%) |
Nov 21, 2023 | 56.00 | 56.60 | 54.71 | 55.25 | 1,157,437 | -1.16(-2.06%) |
Nov 20, 2023 | 56.25 | 56.98 | 55.70 | 56.41 | 1,021,247 | +0.56(+1.00%) |
Nov 17, 2023 | 55.94 | 56.30 | 55.27 | 55.85 | 894,422 | +0.03(+0.05%) |
Nov 16, 2023 | 55.77 | 56.27 | 54.83 | 55.82 | 829,409 | -0.63(-1.12%) |
Nov 15, 2023 | 56.44 | 58.90 | 56.19 | 56.45 | 1,684,176 | +0.52(+0.93%) |
Nov 14, 2023 | 54.00 | 56.93 | 53.84 | 55.93 | 1,443,259 | +3.70(+7.08%) |
Nov 13, 2023 | 51.74 | 52.34 | 50.85 | 52.23 | 772,564 | +0.19(+0.37%) |
Nov 10, 2023 | 50.06 | 52.09 | 49.80 | 52.04 | 1,280,859 | +2.04(+4.08%) |
Nov 09, 2023 | 53.39 | 53.51 | 49.96 | 50.00 | 1,725,865 | -3.14(-5.91%) |
Nov 08, 2023 | 53.24 | 53.81 | 52.27 | 53.14 | 1,129,967 | -0.07(-0.13%) |
Nov 07, 2023 | 51.56 | 53.69 | 51.28 | 53.21 | 1,601,685 | +2.43(+4.79%) |
Nov 06, 2023 | 52.39 | 52.39 | 49.95 | 50.78 | 1,556,685 | -1.44(-2.76%) |
Nov 03, 2023 | 51.48 | 52.96 | 50.56 | 52.22 | 2,992,696 | +1.75(+3.47%) |
Nov 02, 2023 | 49.70 | 51.23 | 48.11 | 50.47 | 9,874,924 | -9.70(-16.12%) |