Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 74.48 | 77.30 | 73.99 | 76.50 | 1,867,816 | +3.21(+4.38%) |
May 21, 2024 | 72.04 | 73.48 | 71.49 | 73.29 | 913,208 | -0.12(-0.16%) |
May 20, 2024 | 72.97 | 74.15 | 72.55 | 73.41 | 1,291,528 | +0.45(+0.62%) |
May 17, 2024 | 72.31 | 73.78 | 71.86 | 72.96 | 1,409,527 | +1.38(+1.93%) |
May 16, 2024 | 72.40 | 73.16 | 71.38 | 71.58 | 1,586,593 | -0.76(-1.05%) |
May 15, 2024 | 73.01 | 73.02 | 70.55 | 72.34 | 2,014,910 | +0.88(+1.23%) |
May 14, 2024 | 71.13 | 72.26 | 70.56 | 71.46 | 1,706,967 | +0.67(+0.95%) |
May 13, 2024 | 70.30 | 70.89 | 69.58 | 70.79 | 973,172 | +1.24(+1.78%) |
May 10, 2024 | 71.00 | 71.34 | 68.71 | 69.55 | 1,205,025 | -0.54(-0.77%) |
May 09, 2024 | 69.48 | 70.44 | 68.64 | 70.09 | 1,140,075 | +0.73(+1.05%) |
May 08, 2024 | 70.54 | 70.80 | 68.47 | 69.36 | 1,125,440 | -2.44(-3.40%) |
May 07, 2024 | 70.95 | 73.17 | 70.84 | 71.80 | 1,353,065 | +0.67(+0.94%) |
May 06, 2024 | 71.34 | 71.98 | 70.07 | 71.13 | 1,210,039 | +0.21(+0.30%) |
May 03, 2024 | 71.97 | 72.64 | 70.25 | 70.92 | 1,426,598 | +1.06(+1.52%) |
May 02, 2024 | 68.50 | 70.52 | 67.69 | 69.86 | 1,739,587 | +2.67(+3.97%) |
May 01, 2024 | 67.69 | 70.30 | 66.40 | 67.19 | 3,447,720 | -1.41(-2.06%) |
Apr 30, 2024 | 76.00 | 78.85 | 68.20 | 68.60 | 4,921,175 | -8.26(-10.75%) |
Apr 29, 2024 | 74.78 | 77.42 | 73.55 | 76.86 | 3,239,349 | +2.98(+4.03%) |
Apr 26, 2024 | 73.66 | 74.98 | 72.86 | 73.88 | 3,042,835 | -0.03(-0.04%) |
Apr 25, 2024 | 71.62 | 74.27 | 70.93 | 73.91 | 2,247,558 | +2.33(+3.26%) |
Apr 24, 2024 | 70.39 | 72.69 | 69.95 | 71.58 | 2,772,648 | +3.61(+5.31%) |
Apr 23, 2024 | 66.29 | 68.62 | 65.81 | 67.97 | 1,681,439 | +1.89(+2.86%) |
Apr 22, 2024 | 67.14 | 67.59 | 65.39 | 66.08 | 1,846,213 | -0.43(-0.65%) |
Apr 19, 2024 | 68.27 | 68.41 | 66.10 | 66.51 | 2,004,200 | -2.18(-3.17%) |
Apr 18, 2024 | 69.86 | 71.00 | 68.55 | 68.69 | 1,912,606 | -1.53(-2.18%) |
Apr 17, 2024 | 75.46 | 75.46 | 70.16 | 70.22 | 2,417,504 | -4.85(-6.46%) |
Apr 16, 2024 | 74.32 | 75.65 | 73.09 | 75.07 | 1,136,104 | +0.69(+0.93%) |
Apr 15, 2024 | 75.95 | 76.22 | 73.63 | 74.38 | 1,140,114 | -0.38(-0.51%) |
Apr 12, 2024 | 75.96 | 76.55 | 74.42 | 74.76 | 1,992,329 | -2.89(-3.72%) |
Apr 11, 2024 | 76.61 | 77.77 | 75.39 | 77.65 | 1,538,458 | +1.91(+2.52%) |
Apr 10, 2024 | 76.17 | 77.13 | 74.84 | 75.74 | 1,128,185 | -1.83(-2.36%) |
Apr 09, 2024 | 77.08 | 78.08 | 76.53 | 77.57 | 1,247,223 | +1.84(+2.43%) |
Apr 08, 2024 | 75.27 | 76.33 | 74.17 | 75.73 | 907,295 | +0.75(+1.00%) |
Apr 05, 2024 | 73.56 | 75.17 | 73.53 | 74.98 | 1,171,147 | +0.97(+1.31%) |
Apr 04, 2024 | 76.49 | 77.09 | 73.54 | 74.01 | 1,761,051 | -1.10(-1.46%) |
Apr 03, 2024 | 73.64 | 76.19 | 73.17 | 75.11 | 1,352,081 | +0.60(+0.81%) |
Apr 02, 2024 | 76.60 | 76.71 | 73.49 | 74.51 | 1,929,459 | -3.45(-4.43%) |
Apr 01, 2024 | 78.25 | 80.12 | 77.58 | 77.96 | 1,114,073 | -0.27(-0.35%) |
Mar 28, 2024 | 79.09 | 78.15 | 78.10 | 78.23 | 1,342,499 | -1.40(-1.76%) |
Mar 27, 2024 | 78.85 | 79.85 | 77.19 | 79.63 | 1,364,324 | +1.96(+2.52%) |
Mar 26, 2024 | 79.25 | 79.71 | 77.60 | 77.67 | 1,179,103 | -0.92(-1.17%) |
Mar 25, 2024 | 78.11 | 79.92 | 77.60 | 78.59 | 1,450,775 | -1.09(-1.37%) |
Mar 22, 2024 | 78.65 | 79.96 | 78.05 | 79.68 | 1,088,122 | +0.62(+0.78%) |
Mar 21, 2024 | 79.94 | 80.47 | 78.46 | 79.06 | 1,676,792 | +1.50(+1.93%) |
Mar 20, 2024 | 76.98 | 78.50 | 75.86 | 77.56 | 1,325,714 | +0.69(+0.90%) |
Mar 19, 2024 | 74.81 | 77.30 | 74.43 | 76.87 | 1,680,057 | +1.07(+1.41%) |
Mar 18, 2024 | 77.18 | 77.44 | 75.58 | 75.80 | 1,524,460 | +0.15(+0.20%) |
Mar 15, 2024 | 75.35 | 76.96 | 74.37 | 75.65 | 2,926,677 | -0.85(-1.11%) |
Mar 14, 2024 | 77.58 | 78.58 | 75.32 | 76.50 | 1,935,009 | -1.44(-1.85%) |
Mar 13, 2024 | 79.59 | 80.89 | 77.73 | 77.94 | 1,558,148 | -3.29(-4.05%) |
Mar 12, 2024 | 81.29 | 81.53 | 79.12 | 81.23 | 1,417,655 | +1.15(+1.44%) |
Mar 11, 2024 | 79.99 | 81.30 | 78.94 | 80.08 | 1,986,938 | -0.37(-0.46%) |
Mar 08, 2024 | 83.92 | 84.40 | 80.36 | 80.45 | 1,741,602 | -3.12(-3.73%) |
Mar 07, 2024 | 81.13 | 85.69 | 80.80 | 83.57 | 2,425,054 | +2.81(+3.48%) |
Mar 06, 2024 | 79.50 | 81.94 | 78.70 | 80.76 | 1,748,828 | +3.47(+4.49%) |
Mar 05, 2024 | 78.11 | 78.47 | 75.98 | 77.29 | 2,077,082 | -2.00(-2.52%) |
Mar 04, 2024 | 79.22 | 79.95 | 78.24 | 79.29 | 1,654,107 | +1.09(+1.39%) |
Mar 01, 2024 | 77.00 | 79.19 | 75.66 | 78.20 | 2,184,877 | +1.61(+2.10%) |
Feb 29, 2024 | 74.37 | 76.88 | 74.37 | 76.59 | 2,065,936 | +3.31(+4.52%) |
Feb 28, 2024 | 73.32 | 73.93 | 72.53 | 73.28 | 1,409,597 | -0.93(-1.25%) |
Feb 27, 2024 | 75.62 | 76.11 | 73.96 | 74.21 | 1,719,176 | -0.88(-1.17%) |
Feb 26, 2024 | 75.75 | 75.75 | 74.36 | 75.09 | 1,765,419 | +0.34(+0.45%) |
Feb 23, 2024 | 75.00 | 75.64 | 73.36 | 74.75 | 1,797,134 | +0.00(+0.00%) |
Feb 22, 2024 | 74.68 | 75.02 | 72.18 | 74.75 | 2,464,181 | +2.54(+3.52%) |
Feb 21, 2024 | 71.04 | 72.42 | 70.71 | 72.21 | 2,335,916 | +0.04(+0.06%) |
Feb 20, 2024 | 72.11 | 72.49 | 70.23 | 72.17 | 2,010,375 | -1.07(-1.46%) |
Feb 16, 2024 | 74.50 | 75.17 | 72.27 | 73.24 | 2,042,676 | -1.24(-1.66%) |
Feb 15, 2024 | 77.02 | 77.02 | 74.28 | 74.48 | 3,315,294 | -1.78(-2.33%) |
Feb 14, 2024 | 73.80 | 77.26 | 73.57 | 76.26 | 5,206,751 | +3.93(+5.43%) |
Feb 13, 2024 | 67.50 | 75.94 | 67.00 | 72.33 | 10,080,295 | +1.33(+1.87%) |
Feb 12, 2024 | 70.14 | 72.75 | 69.10 | 71.00 | 4,839,321 | +1.26(+1.81%) |
Feb 09, 2024 | 69.19 | 70.58 | 68.93 | 69.74 | 3,054,261 | +1.69(+2.48%) |
Feb 08, 2024 | 64.25 | 68.23 | 64.24 | 68.05 | 3,922,645 | +4.13(+6.46%) |
Feb 07, 2024 | 62.74 | 64.55 | 61.76 | 63.92 | 2,574,352 | +2.37(+3.85%) |
Feb 06, 2024 | 62.60 | 62.60 | 60.68 | 61.55 | 2,685,396 | -1.29(-2.05%) |
Feb 05, 2024 | 61.97 | 63.08 | 61.27 | 62.84 | 1,436,604 | +1.16(+1.88%) |
Feb 02, 2024 | 60.63 | 61.82 | 60.23 | 61.68 | 1,351,618 | +0.55(+0.90%) |
Feb 01, 2024 | 60.89 | 62.02 | 60.08 | 61.13 | 2,122,512 | +0.27(+0.44%) |
Jan 31, 2024 | 60.05 | 62.27 | 59.35 | 60.86 | 3,164,303 | -0.33(-0.54%) |
Jan 30, 2024 | 63.33 | 63.55 | 61.16 | 61.19 | 3,103,709 | -2.53(-3.97%) |
Jan 29, 2024 | 63.10 | 63.74 | 61.93 | 63.72 | 2,356,884 | +1.19(+1.90%) |
Jan 26, 2024 | 64.10 | 64.71 | 62.18 | 62.53 | 4,218,383 | -4.36(-6.52%) |
Jan 25, 2024 | 70.00 | 70.09 | 66.88 | 66.89 | 2,244,194 | -1.95(-2.83%) |
Jan 24, 2024 | 70.81 | 71.05 | 68.79 | 68.84 | 2,277,233 | -1.62(-2.30%) |
Jan 23, 2024 | 69.75 | 70.51 | 68.73 | 70.46 | 1,143,302 | +1.44(+2.09%) |
Jan 22, 2024 | 69.33 | 69.89 | 68.29 | 69.02 | 1,236,080 | +0.56(+0.82%) |
Jan 19, 2024 | 67.71 | 68.80 | 66.93 | 68.46 | 1,658,217 | +1.69(+2.53%) |
Jan 18, 2024 | 65.90 | 66.84 | 64.62 | 66.77 | 2,151,546 | +2.82(+4.41%) |
Jan 17, 2024 | 65.17 | 65.17 | 62.84 | 63.95 | 1,845,143 | -2.26(-3.41%) |
Jan 16, 2024 | 64.75 | 66.52 | 63.92 | 66.21 | 1,622,540 | +1.06(+1.63%) |
Jan 12, 2024 | 65.55 | 66.50 | 64.38 | 65.15 | 1,130,312 | +0.02(+0.03%) |
Jan 11, 2024 | 66.36 | 66.63 | 64.03 | 65.13 | 2,562,631 | -1.17(-1.76%) |
Jan 10, 2024 | 66.78 | 66.78 | 64.55 | 66.30 | 2,160,617 | -0.51(-0.76%) |
Jan 09, 2024 | 65.36 | 67.41 | 64.71 | 66.81 | 2,205,473 | +0.51(+0.77%) |
Jan 08, 2024 | 65.12 | 66.52 | 64.69 | 66.30 | 2,072,404 | +1.71(+2.65%) |
Jan 05, 2024 | 64.57 | 65.40 | 63.92 | 64.59 | 2,105,548 | -0.27(-0.42%) |
Jan 04, 2024 | 63.88 | 65.96 | 62.60 | 64.86 | 2,589,466 | -0.92(-1.40%) |
Jan 03, 2024 | 66.74 | 67.30 | 65.20 | 65.78 | 1,865,346 | -2.62(-3.83%) |
Jan 02, 2024 | 68.16 | 69.54 | 67.03 | 68.40 | 2,676,517 | -0.59(-0.86%) |
Dec 29, 2023 | 70.84 | 70.94 | 68.95 | 68.99 | 964,944 | -1.96(-2.76%) |
Dec 28, 2023 | 71.35 | 71.75 | 70.85 | 70.95 | 1,016,524 | -0.35(-0.49%) |
Dec 27, 2023 | 71.36 | 71.72 | 70.68 | 71.30 | 1,188,451 | +0.17(+0.24%) |
Dec 26, 2023 | 70.50 | 71.91 | 70.25 | 71.13 | 1,192,578 | +0.97(+1.38%) |
Dec 22, 2023 | 70.44 | 71.03 | 69.42 | 70.16 | 907,288 | -0.27(-0.38%) |
Dec 21, 2023 | 69.43 | 70.74 | 68.97 | 70.43 | 1,510,951 | +2.51(+3.70%) |
Dec 20, 2023 | 70.40 | 71.51 | 67.90 | 67.92 | 1,568,485 | -3.04(-4.28%) |
Dec 19, 2023 | 69.55 | 71.43 | 68.73 | 70.96 | 2,339,457 | +2.19(+3.18%) |
Dec 18, 2023 | 69.62 | 69.62 | 67.50 | 68.77 | 1,627,194 | -0.88(-1.26%) |
Dec 15, 2023 | 69.95 | 70.76 | 68.66 | 69.65 | 3,738,148 | +0.13(+0.19%) |
Dec 14, 2023 | 66.47 | 69.69 | 66.38 | 69.52 | 4,291,806 | +4.11(+6.28%) |
Dec 13, 2023 | 64.75 | 65.79 | 63.14 | 65.41 | 1,798,184 | +0.65(+1.00%) |
Dec 12, 2023 | 63.41 | 65.20 | 63.26 | 64.76 | 2,301,528 | +0.90(+1.41%) |
Dec 11, 2023 | 62.09 | 64.18 | 61.61 | 63.86 | 2,048,236 | +2.15(+3.48%) |
Dec 08, 2023 | 61.19 | 62.27 | 60.78 | 61.71 | 1,831,888 | +0.44(+0.72%) |
Dec 07, 2023 | 59.85 | 61.38 | 58.87 | 61.27 | 1,977,670 | +1.54(+2.58%) |
Dec 06, 2023 | 61.70 | 61.95 | 59.50 | 59.73 | 1,715,053 | -0.98(-1.61%) |
Dec 05, 2023 | 60.84 | 61.38 | 59.77 | 60.71 | 2,492,899 | -0.89(-1.44%) |
Dec 04, 2023 | 59.46 | 61.60 | 59.20 | 61.60 | 2,546,771 | +1.34(+2.22%) |
Dec 01, 2023 | 59.58 | 60.47 | 58.00 | 60.26 | 4,151,395 | +1.71(+2.92%) |
Nov 30, 2023 | 60.04 | 60.04 | 57.88 | 58.55 | 3,021,272 | -0.51(-0.86%) |
Nov 29, 2023 | 58.39 | 60.09 | 58.20 | 59.06 | 2,632,363 | +1.97(+3.45%) |
Nov 28, 2023 | 57.51 | 57.97 | 56.42 | 57.09 | 1,281,358 | -0.82(-1.42%) |
Nov 27, 2023 | 57.50 | 58.42 | 57.15 | 57.91 | 1,436,372 | -0.05(-0.09%) |
Nov 24, 2023 | 57.90 | 58.15 | 57.38 | 57.96 | 554,999 | -0.12(-0.21%) |
Nov 22, 2023 | 57.81 | 58.77 | 57.43 | 58.08 | 1,473,859 | +0.60(+1.04%) |
Nov 21, 2023 | 58.83 | 58.95 | 56.69 | 57.48 | 2,168,602 | -2.24(-3.75%) |
Nov 20, 2023 | 58.22 | 60.07 | 57.70 | 59.72 | 1,776,607 | +1.65(+2.84%) |
Nov 17, 2023 | 59.12 | 59.12 | 57.73 | 58.07 | 1,222,543 | -0.84(-1.43%) |
Nov 16, 2023 | 59.66 | 59.87 | 57.81 | 58.91 | 2,325,669 | -1.74(-2.87%) |
Nov 15, 2023 | 58.86 | 61.16 | 58.33 | 60.65 | 3,302,931 | +2.07(+3.53%) |
Nov 14, 2023 | 57.32 | 58.66 | 56.58 | 58.58 | 2,712,310 | +3.72(+6.78%) |
Nov 13, 2023 | 56.28 | 56.36 | 54.72 | 54.86 | 2,080,487 | -2.09(-3.67%) |
Nov 10, 2023 | 55.26 | 57.01 | 53.97 | 56.95 | 3,484,795 | +2.61(+4.80%) |
Nov 09, 2023 | 55.69 | 56.77 | 54.29 | 54.34 | 2,294,089 | -1.17(-2.11%) |
Nov 08, 2023 | 55.38 | 56.17 | 54.56 | 55.51 | 1,781,917 | -0.06(-0.11%) |
Nov 07, 2023 | 56.39 | 56.94 | 55.48 | 55.57 | 2,476,207 | -0.94(-1.66%) |
Nov 06, 2023 | 57.90 | 57.95 | 56.01 | 56.51 | 2,675,799 | -1.12(-1.94%) |
Nov 03, 2023 | 56.98 | 58.52 | 56.12 | 57.63 | 3,141,218 | +1.18(+2.09%) |
Nov 02, 2023 | 55.73 | 56.87 | 54.16 | 56.45 | 4,045,378 | +1.84(+3.37%) |
Nov 01, 2023 | 55.82 | 55.82 | 51.95 | 54.61 | 6,804,974 | -1.00(-1.80%) |
Oct 31, 2023 | 57.26 | 57.72 | 53.74 | 55.61 | 14,773,817 | -11.68(-17.36%) |
Oct 30, 2023 | 67.66 | 70.06 | 66.17 | 67.29 | 4,977,720 | -2.84(-4.05%) |
Oct 27, 2023 | 69.79 | 71.01 | 68.51 | 70.13 | 2,516,825 | +1.01(+1.46%) |
Oct 26, 2023 | 69.60 | 70.53 | 68.17 | 69.12 | 2,119,892 | +0.28(+0.41%) |
Oct 25, 2023 | 71.20 | 71.48 | 68.65 | 68.84 | 2,722,191 | -3.97(-5.45%) |
Oct 24, 2023 | 72.29 | 73.29 | 71.70 | 72.81 | 1,458,049 | +1.38(+1.93%) |
Oct 23, 2023 | 72.70 | 73.44 | 71.23 | 71.43 | 1,857,746 | -1.69(-2.31%) |
Oct 20, 2023 | 74.06 | 74.50 | 72.08 | 73.12 | 1,320,358 | -0.86(-1.16%) |
Oct 19, 2023 | 76.19 | 76.19 | 73.52 | 73.98 | 2,014,638 | -1.06(-1.41%) |
Oct 18, 2023 | 74.73 | 75.54 | 73.92 | 75.04 | 2,360,844 | -1.40(-1.83%) |
Oct 17, 2023 | 75.28 | 77.45 | 74.19 | 76.44 | 1,736,076 | -0.67(-0.87%) |
Oct 16, 2023 | 75.19 | 77.61 | 75.44 | 77.11 | 1,380,363 | +2.03(+2.70%) |
Oct 13, 2023 | 79.75 | 79.75 | 74.70 | 75.08 | 2,493,546 | -4.62(-5.80%) |
Oct 12, 2023 | 81.17 | 82.27 | 79.32 | 79.70 | 1,664,230 | -1.22(-1.51%) |
Oct 11, 2023 | 82.35 | 82.87 | 80.02 | 80.92 | 1,264,533 | -1.17(-1.43%) |
Oct 10, 2023 | 80.26 | 82.80 | 79.76 | 82.09 | 1,389,534 | +2.42(+3.04%) |
Oct 09, 2023 | 78.14 | 79.92 | 77.04 | 79.67 | 1,464,811 | +0.61(+0.77%) |
Oct 06, 2023 | 75.66 | 79.70 | 75.33 | 79.06 | 2,064,802 | +2.68(+3.51%) |
Oct 05, 2023 | 78.71 | 79.61 | 76.02 | 76.38 | 3,037,805 | -2.62(-3.32%) |
Oct 04, 2023 | 82.78 | 82.78 | 78.14 | 79.00 | 3,981,175 | -4.84(-5.77%) |
Oct 03, 2023 | 84.88 | 86.73 | 83.16 | 83.84 | 1,288,880 | -1.87(-2.18%) |
Oct 02, 2023 | 86.34 | 87.64 | 84.45 | 85.71 | 1,041,307 | -0.22(-0.26%) |
Sep 29, 2023 | 85.68 | 87.19 | 85.31 | 85.93 | 1,657,800 | +1.29(+1.52%) |
Sep 28, 2023 | 83.32 | 85.90 | 82.49 | 84.64 | 968,515 | +1.15(+1.38%) |
Sep 27, 2023 | 83.82 | 84.48 | 81.84 | 83.49 | 1,295,691 | +0.83(+1.00%) |
Sep 26, 2023 | 83.02 | 83.42 | 82.15 | 82.66 | 1,083,310 | -1.21(-1.44%) |
Sep 25, 2023 | 82.26 | 83.96 | 83.31 | 83.87 | 723,666 | +1.15(+1.39%) |
Sep 22, 2023 | 83.87 | 84.39 | 82.62 | 82.72 | 1,269,804 | -0.15(-0.18%) |
Sep 21, 2023 | 83.03 | 84.42 | 82.55 | 82.87 | 1,684,572 | -1.74(-2.06%) |
Sep 20, 2023 | 86.42 | 87.32 | 84.54 | 84.61 | 1,294,699 | -1.55(-1.80%) |
Sep 19, 2023 | 86.50 | 86.72 | 85.06 | 86.16 | 1,389,485 | -0.68(-0.78%) |
Sep 18, 2023 | 86.16 | 87.87 | 86.11 | 86.84 | 1,311,313 | -0.61(-0.70%) |
Sep 15, 2023 | 91.00 | 91.23 | 86.78 | 87.45 | 3,218,243 | -4.69(-5.09%) |
Sep 14, 2023 | 90.95 | 92.23 | 89.61 | 92.14 | 1,380,742 | +2.27(+2.53%) |
Sep 13, 2023 | 88.50 | 91.29 | 88.40 | 89.87 | 998,556 | +0.92(+1.03%) |
Sep 12, 2023 | 88.83 | 90.71 | 88.33 | 88.95 | 1,399,803 | -1.04(-1.16%) |
Sep 11, 2023 | 92.85 | 92.94 | 89.06 | 89.99 | 1,230,180 | -1.67(-1.82%) |
Sep 08, 2023 | 92.32 | 92.89 | 91.12 | 91.66 | 1,167,233 | -0.78(-0.84%) |
Sep 07, 2023 | 93.40 | 93.40 | 90.50 | 92.44 | 1,663,332 | -3.43(-3.58%) |
Sep 06, 2023 | 95.67 | 97.43 | 94.29 | 95.87 | 1,108,839 | +0.23(+0.24%) |
Sep 05, 2023 | 96.56 | 96.71 | 94.07 | 95.64 | 1,069,051 | -1.38(-1.42%) |