Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 75.65 | 79.78 | 70.66 | 75.07 | 2,025,757 | -0.75(-0.99%) |
May 16, 2024 | 77.20 | 77.82 | 75.32 | 75.82 | 1,498,703 | -1.69(-2.18%) |
May 15, 2024 | 76.77 | 78.11 | 76.36 | 77.51 | 827,659 | +1.84(+2.43%) |
May 14, 2024 | 74.81 | 75.76 | 74.30 | 75.67 | 1,077,600 | +1.43(+1.93%) |
May 13, 2024 | 75.62 | 76.29 | 73.85 | 74.24 | 832,436 | -1.47(-1.94%) |
May 10, 2024 | 76.24 | 76.89 | 75.06 | 75.71 | 1,007,291 | -0.50(-0.66%) |
May 09, 2024 | 73.70 | 76.29 | 73.70 | 76.21 | 1,204,899 | +2.51(+3.41%) |
May 08, 2024 | 73.93 | 74.92 | 73.29 | 73.70 | 1,502,994 | -0.63(-0.85%) |
May 07, 2024 | 72.51 | 74.55 | 71.25 | 74.33 | 1,850,934 | +1.81(+2.50%) |
May 06, 2024 | 70.49 | 72.74 | 69.88 | 72.52 | 1,791,882 | +2.47(+3.53%) |
May 03, 2024 | 70.71 | 71.97 | 69.70 | 70.05 | 1,959,846 | -0.05(-0.06%) |
May 02, 2024 | 74.86 | 74.86 | 68.89 | 70.09 | 3,340,203 | -8.94(-11.31%) |
May 01, 2024 | 78.02 | 80.02 | 78.02 | 79.03 | 1,435,679 | +1.02(+1.31%) |
Apr 30, 2024 | 80.82 | 81.06 | 77.96 | 78.01 | 1,227,919 | -3.25(-4.00%) |
Apr 29, 2024 | 81.21 | 82.03 | 80.91 | 81.26 | 982,737 | +0.29(+0.36%) |
Apr 26, 2024 | 80.60 | 81.96 | 80.09 | 80.97 | 488,537 | +0.38(+0.47%) |
Apr 25, 2024 | 80.97 | 81.50 | 79.99 | 80.59 | 1,091,983 | -1.61(-1.96%) |
Apr 24, 2024 | 82.16 | 83.18 | 81.72 | 82.20 | 987,514 | -0.26(-0.32%) |
Apr 23, 2024 | 79.94 | 83.31 | 79.68 | 82.46 | 1,083,554 | +4.41(+5.65%) |
Apr 22, 2024 | 80.64 | 80.64 | 77.08 | 78.05 | 811,225 | +0.29(+0.37%) |
Apr 19, 2024 | 79.10 | 79.45 | 77.28 | 77.76 | 1,313,663 | -0.80(-1.02%) |
Apr 18, 2024 | 79.44 | 80.90 | 77.12 | 78.56 | 2,237,798 | -4.38(-5.28%) |
Apr 17, 2024 | 84.90 | 84.90 | 82.67 | 82.94 | 695,720 | -0.95(-1.13%) |
Apr 16, 2024 | 85.82 | 85.82 | 83.76 | 83.89 | 819,510 | -1.86(-2.17%) |
Apr 15, 2024 | 88.26 | 88.51 | 85.10 | 85.75 | 572,961 | -1.83(-2.09%) |
Apr 12, 2024 | 89.47 | 90.03 | 87.21 | 87.58 | 545,504 | -2.70(-2.99%) |
Apr 11, 2024 | 89.53 | 90.56 | 88.88 | 90.28 | 473,259 | +1.75(+1.98%) |
Apr 10, 2024 | 88.21 | 89.41 | 87.79 | 88.53 | 469,713 | -1.49(-1.66%) |
Apr 09, 2024 | 90.50 | 90.72 | 89.28 | 90.02 | 510,948 | -0.21(-0.23%) |
Apr 08, 2024 | 90.54 | 91.34 | 89.57 | 90.23 | 666,965 | -0.19(-0.21%) |
Apr 05, 2024 | 89.77 | 91.47 | 89.34 | 90.42 | 533,746 | +0.65(+0.72%) |
Apr 04, 2024 | 91.59 | 91.86 | 89.68 | 89.77 | 343,690 | -1.23(-1.35%) |
Apr 03, 2024 | 90.50 | 91.48 | 90.50 | 91.00 | 534,987 | +0.09(+0.10%) |
Apr 02, 2024 | 92.93 | 92.93 | 90.41 | 90.91 | 480,525 | -2.02(-2.17%) |
Apr 01, 2024 | 93.99 | 94.35 | 92.58 | 92.93 | 399,728 | -1.01(-1.08%) |
Mar 28, 2024 | 94.04 | 94.41 | 94.41 | 93.94 | 438,700 | +0.08(+0.09%) |
Mar 27, 2024 | 93.43 | 93.86 | 92.56 | 93.86 | 327,350 | +1.46(+1.58%) |
Mar 26, 2024 | 92.99 | 93.45 | 92.15 | 92.40 | 442,881 | -0.67(-0.72%) |
Mar 25, 2024 | 94.15 | 94.64 | 92.66 | 93.07 | 586,134 | -0.83(-0.88%) |
Mar 22, 2024 | 94.60 | 94.60 | 92.55 | 93.90 | 494,606 | -0.37(-0.39%) |
Mar 21, 2024 | 93.59 | 94.86 | 93.36 | 94.27 | 429,582 | +1.30(+1.40%) |
Mar 20, 2024 | 92.17 | 93.09 | 91.51 | 92.97 | 545,545 | +0.97(+1.05%) |
Mar 19, 2024 | 92.08 | 92.74 | 90.84 | 92.00 | 521,690 | -0.02(-0.02%) |
Mar 18, 2024 | 92.76 | 93.22 | 91.74 | 92.02 | 649,513 | -0.08(-0.09%) |
Mar 15, 2024 | 91.21 | 93.29 | 91.00 | 92.10 | 1,353,594 | +0.27(+0.29%) |
Mar 14, 2024 | 92.84 | 92.86 | 90.67 | 91.83 | 796,114 | -0.77(-0.83%) |
Mar 13, 2024 | 92.70 | 94.23 | 92.10 | 92.60 | 611,072 | -0.12(-0.13%) |
Mar 12, 2024 | 91.86 | 93.08 | 91.81 | 92.72 | 644,825 | +1.16(+1.27%) |
Mar 11, 2024 | 90.96 | 91.64 | 90.30 | 91.56 | 684,025 | +0.40(+0.44%) |
Mar 08, 2024 | 92.50 | 93.00 | 91.14 | 91.16 | 567,509 | -1.03(-1.12%) |
Mar 07, 2024 | 90.90 | 92.83 | 90.90 | 92.19 | 729,929 | +1.66(+1.83%) |
Mar 06, 2024 | 90.55 | 91.41 | 89.79 | 90.53 | 718,057 | +0.36(+0.40%) |
Mar 05, 2024 | 90.04 | 90.90 | 88.76 | 90.17 | 956,496 | +0.12(+0.13%) |
Mar 04, 2024 | 88.36 | 90.70 | 88.36 | 90.05 | 830,868 | +1.72(+1.95%) |
Mar 01, 2024 | 86.81 | 88.90 | 86.06 | 88.33 | 955,605 | +1.79(+2.07%) |
Feb 29, 2024 | 86.90 | 88.92 | 85.86 | 86.54 | 2,686,990 | +0.11(+0.13%) |
Feb 28, 2024 | 84.13 | 87.20 | 84.08 | 86.43 | 1,434,433 | +2.78(+3.32%) |
Feb 27, 2024 | 83.55 | 84.24 | 83.00 | 83.65 | 560,300 | +0.10(+0.12%) |
Feb 26, 2024 | 84.29 | 84.83 | 83.16 | 83.55 | 789,442 | -1.07(-1.26%) |
Feb 23, 2024 | 84.08 | 84.83 | 83.68 | 84.62 | 840,937 | +0.93(+1.11%) |
Feb 22, 2024 | 82.69 | 83.79 | 81.72 | 83.69 | 1,188,573 | +1.82(+2.22%) |
Feb 21, 2024 | 80.51 | 81.99 | 79.91 | 81.87 | 839,708 | +0.82(+1.01%) |
Feb 20, 2024 | 81.34 | 81.67 | 80.12 | 81.05 | 800,329 | -0.72(-0.88%) |
Feb 16, 2024 | 79.80 | 82.23 | 79.35 | 81.77 | 1,115,764 | +1.72(+2.15%) |
Feb 15, 2024 | 80.41 | 80.44 | 78.46 | 80.05 | 831,160 | +0.05(+0.06%) |
Feb 14, 2024 | 78.74 | 80.50 | 78.45 | 80.00 | 1,677,455 | +3.26(+4.25%) |
Feb 13, 2024 | 74.63 | 79.89 | 74.62 | 76.75 | 2,925,241 | +6.19(+8.77%) |
Feb 12, 2024 | 69.96 | 70.56 | 68.62 | 70.56 | 1,738,655 | +0.15(+0.21%) |
Feb 09, 2024 | 70.82 | 71.52 | 70.10 | 70.41 | 803,713 | -0.50(-0.70%) |
Feb 08, 2024 | 70.68 | 71.25 | 69.99 | 70.91 | 718,358 | +0.25(+0.35%) |
Feb 07, 2024 | 74.46 | 74.84 | 70.51 | 70.66 | 866,848 | -3.18(-4.30%) |
Feb 06, 2024 | 71.65 | 74.13 | 71.11 | 73.84 | 1,110,130 | +2.07(+2.88%) |
Feb 05, 2024 | 71.83 | 72.42 | 71.28 | 71.77 | 489,753 | -0.35(-0.49%) |
Feb 02, 2024 | 71.87 | 72.71 | 70.42 | 72.12 | 565,912 | -0.42(-0.58%) |
Feb 01, 2024 | 71.73 | 72.73 | 71.17 | 72.54 | 603,477 | +1.07(+1.50%) |
Jan 31, 2024 | 73.30 | 73.75 | 71.43 | 71.47 | 733,985 | -1.87(-2.55%) |
Jan 30, 2024 | 72.83 | 73.83 | 72.66 | 73.34 | 484,664 | +0.24(+0.33%) |
Jan 29, 2024 | 72.00 | 73.33 | 71.74 | 73.10 | 334,949 | +1.17(+1.63%) |
Jan 26, 2024 | 72.85 | 73.02 | 71.86 | 71.93 | 421,354 | +0.31(+0.43%) |
Jan 25, 2024 | 72.80 | 73.10 | 71.16 | 71.62 | 281,461 | +0.13(+0.18%) |
Jan 24, 2024 | 72.69 | 72.69 | 70.98 | 71.49 | 373,211 | -0.40(-0.56%) |
Jan 23, 2024 | 73.10 | 73.13 | 71.67 | 71.89 | 408,634 | -0.97(-1.33%) |
Jan 22, 2024 | 72.46 | 73.34 | 72.24 | 72.86 | 536,584 | +0.96(+1.33%) |
Jan 19, 2024 | 71.32 | 72.40 | 70.82 | 71.90 | 1,819,851 | +0.44(+0.62%) |
Jan 18, 2024 | 70.19 | 71.63 | 69.88 | 71.46 | 497,588 | +1.80(+2.58%) |
Jan 17, 2024 | 70.29 | 71.26 | 69.09 | 69.66 | 692,554 | -1.22(-1.72%) |
Jan 16, 2024 | 70.60 | 71.57 | 70.26 | 70.88 | 742,335 | -0.32(-0.45%) |
Jan 12, 2024 | 71.85 | 72.37 | 70.88 | 71.20 | 397,272 | -0.14(-0.20%) |
Jan 11, 2024 | 71.85 | 72.04 | 70.76 | 71.34 | 592,072 | -0.48(-0.67%) |
Jan 10, 2024 | 71.82 | 71.91 | 70.80 | 71.82 | 591,954 | +0.26(+0.36%) |
Jan 09, 2024 | 71.47 | 73.29 | 71.19 | 71.56 | 1,101,316 | -0.94(-1.30%) |
Jan 08, 2024 | 69.42 | 72.62 | 68.77 | 72.50 | 1,446,726 | +3.11(+4.48%) |
Jan 05, 2024 | 69.76 | 70.43 | 69.76 | 69.39 | 521,248 | -0.95(-1.35%) |
Jan 04, 2024 | 69.09 | 70.84 | 69.06 | 70.34 | 944,303 | +1.17(+1.69%) |
Jan 03, 2024 | 71.76 | 71.76 | 68.68 | 69.17 | 585,662 | -3.09(-4.27%) |
Jan 02, 2024 | 72.66 | 73.81 | 72.05 | 72.26 | 694,095 | -1.18(-1.61%) |
Dec 29, 2023 | 73.65 | 74.02 | 73.13 | 73.44 | 474,648 | -0.32(-0.43%) |
Dec 28, 2023 | 73.86 | 74.28 | 73.64 | 73.76 | 534,402 | +0.17(+0.23%) |
Dec 27, 2023 | 73.87 | 73.93 | 73.22 | 73.59 | 369,211 | +0.05(+0.07%) |
Dec 26, 2023 | 74.33 | 74.33 | 73.07 | 73.54 | 337,390 | -0.14(-0.19%) |
Dec 22, 2023 | 74.53 | 74.81 | 73.31 | 73.68 | 593,102 | -0.23(-0.31%) |
Dec 21, 2023 | 73.65 | 74.07 | 73.07 | 73.91 | 879,686 | +1.19(+1.64%) |
Dec 20, 2023 | 74.63 | 75.23 | 72.69 | 72.72 | 540,188 | -1.88(-2.52%) |
Dec 19, 2023 | 73.66 | 74.79 | 73.63 | 74.60 | 812,128 | +1.12(+1.52%) |
Dec 18, 2023 | 73.84 | 74.28 | 72.93 | 73.48 | 816,811 | +0.16(+0.22%) |
Dec 15, 2023 | 73.70 | 74.25 | 71.78 | 73.32 | 1,928,903 | -0.38(-0.52%) |
Dec 14, 2023 | 73.45 | 75.15 | 72.82 | 73.70 | 1,289,361 | +1.28(+1.77%) |
Dec 13, 2023 | 69.09 | 72.54 | 68.96 | 72.42 | 1,023,209 | +3.56(+5.17%) |
Dec 12, 2023 | 69.54 | 69.54 | 67.61 | 68.86 | 592,010 | -0.34(-0.49%) |
Dec 11, 2023 | 68.16 | 69.45 | 68.01 | 69.20 | 482,892 | +1.27(+1.87%) |
Dec 08, 2023 | 68.37 | 69.68 | 67.74 | 67.93 | 783,028 | -0.83(-1.21%) |
Dec 07, 2023 | 67.80 | 69.79 | 67.35 | 68.76 | 1,402,582 | +0.84(+1.24%) |
Dec 06, 2023 | 66.06 | 68.12 | 65.96 | 67.92 | 1,150,801 | +2.16(+3.28%) |
Dec 05, 2023 | 65.96 | 66.92 | 65.04 | 65.76 | 757,453 | -0.57(-0.86%) |
Dec 04, 2023 | 65.59 | 66.50 | 65.45 | 66.33 | 600,673 | +0.31(+0.47%) |
Dec 01, 2023 | 64.80 | 66.11 | 64.38 | 66.02 | 669,826 | +0.97(+1.49%) |
Nov 30, 2023 | 65.13 | 65.92 | 64.29 | 65.05 | 756,281 | -0.01(-0.02%) |
Nov 29, 2023 | 64.64 | 65.89 | 64.57 | 65.06 | 821,427 | +0.99(+1.54%) |
Nov 28, 2023 | 64.42 | 64.94 | 63.83 | 64.07 | 580,716 | -0.44(-0.68%) |
Nov 27, 2023 | 64.95 | 65.47 | 64.22 | 64.51 | 654,680 | -1.17(-1.78%) |
Nov 24, 2023 | 64.78 | 65.87 | 64.63 | 65.68 | 529,909 | +0.72(+1.11%) |
Nov 22, 2023 | 64.89 | 65.65 | 64.61 | 64.96 | 724,894 | +0.45(+0.70%) |
Nov 21, 2023 | 61.69 | 65.08 | 61.49 | 64.51 | 1,470,435 | +3.32(+5.42%) |
Nov 20, 2023 | 61.46 | 61.69 | 60.90 | 61.20 | 640,334 | +0.00(+0.00%) |
Nov 17, 2023 | 61.73 | 61.92 | 60.71 | 61.20 | 718,602 | -0.19(-0.31%) |
Nov 16, 2023 | 61.78 | 62.60 | 61.01 | 61.39 | 624,585 | -0.52(-0.84%) |
Nov 15, 2023 | 61.39 | 63.42 | 61.39 | 61.91 | 1,032,469 | +0.34(+0.55%) |
Nov 14, 2023 | 59.21 | 61.94 | 59.21 | 61.57 | 1,016,673 | +3.96(+6.88%) |
Nov 13, 2023 | 57.53 | 57.99 | 57.15 | 57.60 | 579,795 | -0.13(-0.22%) |
Nov 10, 2023 | 57.01 | 58.17 | 55.76 | 57.73 | 871,844 | +0.57(+1.00%) |
Nov 09, 2023 | 57.96 | 58.50 | 57.05 | 57.16 | 710,158 | -0.48(-0.83%) |
Nov 08, 2023 | 58.11 | 58.80 | 57.51 | 57.64 | 859,415 | -0.54(-0.93%) |
Nov 07, 2023 | 56.14 | 58.55 | 56.00 | 58.18 | 786,064 | +2.11(+3.76%) |
Nov 06, 2023 | 58.63 | 59.26 | 55.91 | 56.07 | 900,647 | -2.67(-4.54%) |
Nov 03, 2023 | 56.42 | 59.40 | 56.42 | 58.74 | 985,308 | +2.41(+4.27%) |
Nov 02, 2023 | 59.97 | 60.45 | 55.05 | 56.33 | 1,749,694 | -0.60(-1.05%) |
Nov 01, 2023 | 56.72 | 57.18 | 55.84 | 56.93 | 944,332 | +0.01(+0.02%) |
Oct 31, 2023 | 55.76 | 57.28 | 55.65 | 56.92 | 1,071,318 | +2.09(+3.81%) |
Oct 30, 2023 | 57.63 | 58.18 | 53.72 | 54.84 | 1,880,100 | -2.45(-4.27%) |
Oct 27, 2023 | 57.89 | 58.44 | 57.03 | 57.28 | 661,770 | -0.36(-0.62%) |
Oct 26, 2023 | 57.39 | 57.95 | 56.56 | 57.64 | 611,060 | +0.19(+0.33%) |
Oct 25, 2023 | 58.16 | 58.19 | 56.38 | 57.45 | 885,226 | -1.27(-2.16%) |
Oct 24, 2023 | 59.27 | 60.33 | 58.16 | 58.72 | 730,927 | -0.84(-1.41%) |
Oct 23, 2023 | 59.16 | 60.11 | 58.72 | 59.56 | 544,281 | +0.07(+0.12%) |
Oct 20, 2023 | 59.69 | 60.35 | 59.32 | 59.49 | 712,015 | -0.08(-0.13%) |
Oct 19, 2023 | 60.31 | 60.66 | 59.35 | 59.57 | 1,051,905 | -0.52(-0.86%) |
Oct 18, 2023 | 61.88 | 61.88 | 59.88 | 60.09 | 559,855 | -2.50(-3.99%) |
Oct 17, 2023 | 61.88 | 63.27 | 61.65 | 62.59 | 837,315 | +0.09(+0.14%) |
Oct 16, 2023 | 62.33 | 63.30 | 61.72 | 62.50 | 504,672 | +0.61(+0.98%) |
Oct 13, 2023 | 61.37 | 62.27 | 60.70 | 61.89 | 375,879 | +0.25(+0.40%) |
Oct 12, 2023 | 63.46 | 64.04 | 60.68 | 61.64 | 839,450 | -2.27(-3.55%) |
Oct 11, 2023 | 64.35 | 64.56 | 63.22 | 63.90 | 406,207 | -0.18(-0.28%) |
Oct 10, 2023 | 63.30 | 64.46 | 62.82 | 64.08 | 530,741 | +0.98(+1.55%) |
Oct 09, 2023 | 62.41 | 63.33 | 61.84 | 63.10 | 353,781 | +0.41(+0.65%) |
Oct 06, 2023 | 61.91 | 63.12 | 61.91 | 62.70 | 459,386 | +0.49(+0.79%) |
Oct 05, 2023 | 62.77 | 63.09 | 61.27 | 62.21 | 445,015 | -0.48(-0.76%) |
Oct 04, 2023 | 61.28 | 62.79 | 61.03 | 62.69 | 507,469 | +1.67(+2.73%) |
Oct 03, 2023 | 61.73 | 62.38 | 60.88 | 61.02 | 513,872 | -1.07(-1.72%) |