Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 64.62 | 66.51 | 64.22 | 65.47 | 13,942,774 | +1.65(+2.59%) |
Jun 11, 2024 | 63.87 | 64.69 | 63.23 | 63.82 | 11,756,670 | +0.81(+1.29%) |
Jun 10, 2024 | 61.38 | 63.74 | 61.27 | 63.01 | 10,623,980 | +1.42(+2.31%) |
Jun 07, 2024 | 61.28 | 61.94 | 60.66 | 61.59 | 7,099,243 | +0.13(+0.21%) |
Jun 06, 2024 | 60.15 | 61.48 | 60.15 | 61.46 | 7,385,442 | +0.21(+0.34%) |
Jun 05, 2024 | 61.18 | 61.70 | 60.28 | 61.25 | 11,085,281 | +0.57(+0.94%) |
Jun 04, 2024 | 59.46 | 60.69 | 59.21 | 60.68 | 11,582,746 | +0.98(+1.64%) |
Jun 03, 2024 | 59.41 | 59.94 | 58.38 | 59.70 | 8,633,798 | +0.55(+0.93%) |
May 31, 2024 | 58.80 | 59.23 | 57.75 | 59.15 | 12,357,417 | +0.61(+1.04%) |
May 30, 2024 | 58.41 | 58.78 | 57.91 | 58.54 | 9,829,793 | +0.17(+0.29%) |
May 29, 2024 | 57.55 | 58.57 | 57.26 | 58.37 | 7,781,046 | +0.18(+0.31%) |
May 28, 2024 | 57.01 | 58.22 | 56.31 | 58.19 | 10,779,245 | +1.22(+2.14%) |
May 24, 2024 | 57.11 | 58.06 | 56.91 | 56.97 | 8,537,231 | -0.67(-1.16%) |
May 23, 2024 | 58.61 | 59.08 | 57.48 | 57.64 | 11,407,611 | -1.06(-1.81%) |
May 22, 2024 | 58.88 | 60.11 | 58.21 | 58.70 | 18,614,018 | +1.68(+2.95%) |
May 21, 2024 | 58.50 | 58.62 | 57.01 | 57.02 | 13,767,594 | -1.89(-3.21%) |
May 20, 2024 | 58.87 | 59.21 | 58.30 | 58.91 | 7,775,228 | +0.38(+0.65%) |
May 17, 2024 | 57.95 | 58.59 | 57.04 | 58.53 | 12,303,963 | +0.72(+1.25%) |
May 16, 2024 | 58.65 | 58.99 | 57.78 | 57.81 | 9,623,284 | -0.96(-1.63%) |
May 15, 2024 | 59.17 | 59.67 | 58.35 | 58.77 | 11,167,895 | +0.74(+1.28%) |
May 14, 2024 | 58.66 | 58.77 | 56.92 | 58.03 | 20,322,184 | -0.75(-1.28%) |
May 13, 2024 | 59.07 | 59.48 | 58.26 | 58.78 | 12,830,673 | -0.16(-0.27%) |
May 10, 2024 | 62.72 | 62.74 | 58.65 | 58.94 | 30,675,716 | -3.51(-5.62%) |
May 09, 2024 | 63.57 | 63.80 | 61.61 | 62.45 | 19,807,920 | -0.28(-0.45%) |
May 08, 2024 | 63.67 | 64.20 | 60.64 | 62.73 | 58,297,512 | -14.32(-18.59%) |
May 07, 2024 | 76.53 | 77.83 | 75.30 | 77.05 | 11,359,805 | -0.32(-0.41%) |
May 06, 2024 | 75.00 | 77.80 | 74.42 | 77.37 | 11,039,504 | +2.91(+3.91%) |
May 03, 2024 | 73.78 | 74.88 | 73.06 | 74.46 | 7,346,454 | +2.46(+3.42%) |
May 02, 2024 | 71.99 | 72.72 | 70.23 | 72.00 | 5,384,919 | +1.60(+2.27%) |
May 01, 2024 | 70.21 | 72.08 | 68.88 | 70.40 | 7,435,750 | +0.20(+0.28%) |
Apr 30, 2024 | 72.40 | 74.48 | 70.18 | 70.20 | 8,241,848 | -2.28(-3.15%) |
Apr 29, 2024 | 73.81 | 74.04 | 71.38 | 72.48 | 10,112,562 | +1.15(+1.61%) |
Apr 26, 2024 | 71.32 | 71.83 | 70.73 | 71.33 | 4,611,795 | +0.78(+1.11%) |
Apr 25, 2024 | 70.43 | 71.36 | 69.57 | 70.55 | 6,768,338 | -1.71(-2.37%) |
Apr 24, 2024 | 74.40 | 74.72 | 71.65 | 72.26 | 6,084,512 | -1.75(-2.36%) |
Apr 23, 2024 | 71.28 | 74.59 | 71.22 | 74.01 | 9,510,663 | +3.46(+4.90%) |
Apr 22, 2024 | 70.05 | 71.27 | 69.32 | 70.55 | 5,907,841 | +0.88(+1.26%) |
Apr 19, 2024 | 71.00 | 71.63 | 68.79 | 69.67 | 11,091,990 | +0.16(+0.23%) |
Apr 18, 2024 | 69.33 | 70.95 | 68.15 | 69.51 | 7,354,523 | +0.10(+0.14%) |
Apr 17, 2024 | 69.50 | 71.00 | 68.97 | 69.41 | 8,372,652 | +0.71(+1.03%) |
Apr 16, 2024 | 68.47 | 69.34 | 68.02 | 68.70 | 9,246,849 | +0.13(+0.19%) |
Apr 15, 2024 | 70.00 | 70.41 | 68.39 | 68.57 | 8,732,343 | -1.43(-2.04%) |
Apr 12, 2024 | 70.89 | 71.19 | 69.19 | 70.00 | 11,042,556 | -1.57(-2.19%) |
Apr 11, 2024 | 71.98 | 72.27 | 70.49 | 71.57 | 11,726,143 | -0.41(-0.57%) |
Apr 10, 2024 | 72.80 | 73.12 | 71.59 | 71.98 | 8,009,601 | -2.94(-3.92%) |
Apr 09, 2024 | 74.36 | 75.08 | 73.50 | 74.92 | 4,361,650 | +0.54(+0.73%) |
Apr 08, 2024 | 75.21 | 75.46 | 73.32 | 74.38 | 7,051,210 | -0.90(-1.20%) |
Apr 05, 2024 | 74.60 | 75.99 | 73.69 | 75.28 | 6,588,204 | +0.47(+0.63%) |
Apr 04, 2024 | 75.61 | 77.07 | 74.56 | 74.81 | 8,528,098 | -0.83(-1.10%) |
Apr 03, 2024 | 78.28 | 79.29 | 75.13 | 75.64 | 9,933,398 | -2.48(-3.17%) |
Apr 02, 2024 | 76.61 | 78.60 | 75.95 | 78.12 | 6,689,197 | -0.07(-0.09%) |
Apr 01, 2024 | 77.35 | 78.63 | 76.28 | 78.19 | 6,587,982 | +1.02(+1.32%) |
Mar 28, 2024 | 78.80 | 77.71 | 77.00 | 77.17 | 4,260,978 | -1.45(-1.84%) |
Mar 27, 2024 | 79.35 | 79.38 | 77.46 | 78.62 | 4,398,704 | +0.09(+0.11%) |
Mar 26, 2024 | 79.04 | 79.75 | 77.75 | 78.53 | 4,441,999 | +0.11(+0.14%) |
Mar 25, 2024 | 78.10 | 79.56 | 77.73 | 78.42 | 4,593,130 | -0.30(-0.38%) |
Mar 22, 2024 | 78.89 | 80.37 | 78.38 | 78.72 | 4,561,276 | -0.87(-1.09%) |
Mar 21, 2024 | 81.66 | 83.39 | 79.56 | 79.59 | 11,340,051 | -1.74(-2.14%) |
Mar 20, 2024 | 77.53 | 81.62 | 77.28 | 81.33 | 6,770,482 | +3.80(+4.90%) |
Mar 19, 2024 | 76.73 | 78.53 | 75.30 | 77.53 | 5,736,019 | +0.01(+0.01%) |
Mar 18, 2024 | 78.00 | 78.00 | 76.26 | 77.52 | 5,441,266 | +0.37(+0.48%) |
Mar 15, 2024 | 78.23 | 79.07 | 76.76 | 77.15 | 5,821,645 | -1.27(-1.62%) |
Mar 14, 2024 | 78.53 | 79.80 | 77.36 | 78.42 | 7,243,730 | -0.26(-0.33%) |
Mar 13, 2024 | 76.19 | 79.40 | 76.10 | 78.68 | 10,972,537 | +2.32(+3.04%) |
Mar 12, 2024 | 75.95 | 76.69 | 74.58 | 76.36 | 5,663,507 | +1.39(+1.85%) |
Mar 11, 2024 | 75.60 | 76.29 | 74.44 | 74.97 | 5,203,306 | -1.19(-1.56%) |
Mar 08, 2024 | 76.08 | 79.58 | 76.08 | 76.16 | 10,444,354 | +0.83(+1.10%) |
Mar 07, 2024 | 74.26 | 75.96 | 73.20 | 75.33 | 7,583,512 | +1.32(+1.78%) |
Mar 06, 2024 | 74.18 | 74.85 | 72.92 | 74.01 | 5,752,617 | +0.54(+0.73%) |
Mar 05, 2024 | 74.80 | 74.93 | 72.64 | 73.47 | 8,685,547 | -2.30(-3.04%) |
Mar 04, 2024 | 76.47 | 76.53 | 73.99 | 75.77 | 7,388,265 | -0.82(-1.07%) |
Mar 01, 2024 | 77.11 | 78.66 | 76.31 | 76.59 | 7,800,951 | +0.22(+0.29%) |
Feb 29, 2024 | 76.27 | 77.14 | 75.03 | 76.37 | 6,690,351 | +0.81(+1.07%) |
Feb 28, 2024 | 75.56 | 76.19 | 74.73 | 75.56 | 5,238,483 | -1.07(-1.40%) |
Feb 27, 2024 | 77.56 | 77.63 | 75.90 | 76.63 | 7,449,670 | -0.93(-1.20%) |
Feb 26, 2024 | 76.31 | 78.25 | 76.21 | 77.56 | 8,927,161 | +1.32(+1.73%) |
Feb 23, 2024 | 75.05 | 76.80 | 73.85 | 76.24 | 10,237,187 | +1.21(+1.61%) |
Feb 22, 2024 | 78.28 | 78.83 | 74.87 | 75.03 | 11,287,711 | -0.56(-0.74%) |
Feb 21, 2024 | 77.00 | 78.06 | 74.67 | 75.59 | 10,529,615 | -3.03(-3.85%) |
Feb 20, 2024 | 79.95 | 80.58 | 77.72 | 78.62 | 10,345,452 | -2.67(-3.28%) |
Feb 16, 2024 | 82.25 | 83.67 | 80.35 | 81.29 | 13,711,933 | -2.71(-3.23%) |
Feb 15, 2024 | 80.24 | 84.05 | 79.60 | 84.00 | 15,462,363 | +3.33(+4.13%) |
Feb 14, 2024 | 79.11 | 80.70 | 77.48 | 80.67 | 17,997,120 | +3.49(+4.52%) |
Feb 13, 2024 | 77.80 | 83.49 | 77.01 | 77.18 | 39,979,320 | -11.94(-13.40%) |
Feb 12, 2024 | 91.40 | 91.57 | 88.98 | 89.12 | 17,096,460 | -1.60(-1.76%) |
Feb 09, 2024 | 90.00 | 91.21 | 88.92 | 90.72 | 11,356,927 | +2.85(+3.24%) |
Feb 08, 2024 | 85.03 | 91.44 | 84.90 | 87.87 | 20,825,316 | +2.70(+3.17%) |
Feb 07, 2024 | 82.10 | 85.46 | 81.80 | 85.17 | 13,231,568 | +3.61(+4.43%) |
Feb 06, 2024 | 81.40 | 82.04 | 79.77 | 81.56 | 5,548,313 | +0.16(+0.20%) |
Feb 05, 2024 | 82.44 | 82.80 | 80.03 | 81.40 | 8,551,471 | -1.53(-1.84%) |
Feb 02, 2024 | 81.00 | 83.03 | 79.33 | 82.93 | 17,659,272 | +6.21(+8.09%) |
Feb 01, 2024 | 79.37 | 79.58 | 75.82 | 76.72 | 14,187,185 | -3.35(-4.18%) |
Jan 31, 2024 | 81.30 | 82.22 | 79.96 | 80.07 | 6,727,232 | -2.26(-2.75%) |
Jan 30, 2024 | 82.78 | 83.25 | 81.68 | 82.33 | 5,514,070 | -1.21(-1.45%) |
Jan 29, 2024 | 81.74 | 83.58 | 81.47 | 83.54 | 6,467,896 | +1.99(+2.44%) |
Jan 26, 2024 | 80.51 | 82.84 | 80.47 | 81.55 | 6,839,167 | +1.06(+1.32%) |
Jan 25, 2024 | 81.27 | 81.70 | 79.14 | 80.49 | 6,924,673 | -0.24(-0.30%) |
Jan 24, 2024 | 82.28 | 83.36 | 80.67 | 80.73 | 7,665,240 | -0.41(-0.51%) |
Jan 23, 2024 | 80.70 | 81.62 | 79.53 | 81.14 | 5,698,135 | +0.88(+1.10%) |
Jan 22, 2024 | 80.91 | 82.83 | 79.69 | 80.26 | 9,005,698 | +0.25(+0.31%) |
Jan 19, 2024 | 77.31 | 80.18 | 76.31 | 80.01 | 10,263,811 | +2.49(+3.21%) |
Jan 18, 2024 | 80.00 | 81.01 | 77.21 | 77.52 | 11,202,945 | -2.80(-3.49%) |
Jan 17, 2024 | 80.03 | 80.44 | 77.53 | 80.32 | 15,891,737 | -1.00(-1.23%) |
Jan 16, 2024 | 80.28 | 82.14 | 79.62 | 81.32 | 11,656,254 | -0.08(-0.10%) |
Jan 12, 2024 | 81.11 | 83.19 | 81.00 | 81.40 | 9,264,910 | +0.10(+0.12%) |
Jan 11, 2024 | 81.15 | 82.65 | 79.13 | 81.30 | 10,634,821 | +0.20(+0.25%) |
Jan 10, 2024 | 80.69 | 81.30 | 79.37 | 81.10 | 9,853,859 | +0.99(+1.24%) |
Jan 09, 2024 | 77.25 | 80.24 | 76.92 | 80.11 | 10,828,362 | +2.42(+3.11%) |
Jan 08, 2024 | 74.78 | 77.90 | 74.72 | 77.69 | 8,226,132 | +3.18(+4.27%) |
Jan 05, 2024 | 73.32 | 75.95 | 73.00 | 74.51 | 9,834,420 | +1.09(+1.48%) |
Jan 04, 2024 | 71.63 | 74.02 | 70.61 | 73.42 | 11,921,172 | +1.60(+2.23%) |
Jan 03, 2024 | 72.08 | 72.99 | 71.18 | 71.82 | 9,641,449 | -2.01(-2.72%) |