Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 69.88 | 70.59 | 69.77 | 70.50 | 92,100 | +0.88(+1.26%) |
May 17, 2024 | 69.78 | 69.86 | 69.29 | 69.62 | 78,173 | +0.12(+0.17%) |
May 16, 2024 | 70.91 | 70.91 | 69.36 | 69.50 | 101,274 | -1.34(-1.89%) |
May 15, 2024 | 71.00 | 71.15 | 70.50 | 70.84 | 97,975 | +0.77(+1.10%) |
May 14, 2024 | 70.51 | 70.51 | 69.71 | 70.07 | 86,903 | +0.44(+0.63%) |
May 13, 2024 | 70.89 | 70.89 | 69.63 | 69.63 | 131,150 | -0.59(-0.84%) |
May 10, 2024 | 70.58 | 70.70 | 69.85 | 70.22 | 142,602 | +0.25(+0.36%) |
May 09, 2024 | 69.23 | 70.01 | 69.12 | 69.97 | 319,270 | +1.42(+2.07%) |
May 08, 2024 | 67.75 | 68.59 | 67.63 | 68.55 | 135,270 | +0.46(+0.68%) |
May 07, 2024 | 67.74 | 68.51 | 67.64 | 68.09 | 202,880 | +0.47(+0.70%) |
May 06, 2024 | 67.02 | 67.98 | 67.02 | 67.62 | 188,002 | +1.24(+1.87%) |
May 03, 2024 | 66.34 | 66.90 | 65.99 | 66.38 | 157,776 | +1.35(+2.08%) |
May 02, 2024 | 64.84 | 65.14 | 64.07 | 65.03 | 82,107 | +0.75(+1.17%) |
May 01, 2024 | 64.36 | 65.62 | 63.90 | 64.28 | 84,680 | +0.53(+0.83%) |
Apr 30, 2024 | 65.15 | 65.15 | 63.70 | 63.75 | 133,490 | -1.72(-2.63%) |
Apr 29, 2024 | 65.43 | 65.79 | 65.14 | 65.47 | 137,822 | +0.53(+0.82%) |
Apr 26, 2024 | 64.54 | 65.04 | 64.54 | 64.94 | 73,606 | +0.72(+1.12%) |
Apr 25, 2024 | 63.68 | 64.39 | 63.12 | 64.22 | 82,903 | -0.02(-0.03%) |
Apr 24, 2024 | 64.48 | 65.00 | 63.74 | 64.24 | 89,524 | -0.18(-0.28%) |
Apr 23, 2024 | 62.74 | 64.48 | 62.74 | 64.42 | 104,598 | +1.83(+2.92%) |
Apr 22, 2024 | 62.31 | 62.95 | 62.00 | 62.59 | 72,473 | +0.58(+0.94%) |
Apr 19, 2024 | 61.50 | 62.19 | 61.43 | 62.01 | 125,329 | +0.37(+0.60%) |
Apr 18, 2024 | 61.96 | 62.57 | 61.36 | 61.64 | 62,338 | -0.16(-0.26%) |
Apr 17, 2024 | 63.14 | 63.20 | 61.51 | 61.80 | 111,318 | -0.82(-1.31%) |
Apr 16, 2024 | 63.04 | 63.04 | 62.20 | 62.62 | 115,282 | -0.67(-1.06%) |
Apr 15, 2024 | 64.64 | 64.87 | 63.08 | 63.29 | 92,169 | -0.55(-0.86%) |
Apr 12, 2024 | 64.84 | 64.88 | 63.53 | 63.84 | 68,677 | -1.17(-1.80%) |
Apr 11, 2024 | 65.08 | 65.13 | 64.28 | 65.01 | 101,415 | +0.20(+0.31%) |
Apr 10, 2024 | 64.71 | 65.19 | 63.74 | 64.81 | 576,304 | -1.47(-2.22%) |
Apr 09, 2024 | 66.89 | 66.89 | 65.61 | 66.28 | 107,850 | -0.49(-0.73%) |
Apr 08, 2024 | 67.15 | 67.19 | 66.50 | 66.77 | 73,356 | +0.13(+0.20%) |
Apr 05, 2024 | 65.76 | 66.92 | 65.76 | 66.64 | 63,088 | +1.07(+1.63%) |
Apr 04, 2024 | 67.48 | 67.67 | 65.55 | 65.57 | 145,244 | -1.17(-1.75%) |
Apr 03, 2024 | 65.63 | 66.90 | 65.55 | 66.74 | 111,551 | +0.87(+1.32%) |
Apr 02, 2024 | 66.52 | 66.52 | 65.41 | 65.87 | 111,461 | -1.09(-1.63%) |
Apr 01, 2024 | 67.74 | 67.74 | 66.72 | 66.96 | 65,481 | -0.37(-0.55%) |
Mar 28, 2024 | 67.23 | 67.60 | 66.87 | 67.33 | 84,318 | +0.23(+0.34%) |
Mar 27, 2024 | 66.27 | 67.10 | 66.12 | 67.10 | 306,190 | +1.49(+2.27%) |
Mar 26, 2024 | 65.55 | 65.98 | 65.43 | 65.61 | 91,546 | +0.24(+0.37%) |
Mar 25, 2024 | 65.53 | 65.69 | 65.24 | 65.37 | 51,928 | -0.03(-0.05%) |
Mar 22, 2024 | 66.02 | 66.02 | 65.25 | 65.40 | 86,628 | -0.37(-0.56%) |
Mar 21, 2024 | 64.91 | 65.92 | 64.84 | 65.77 | 168,529 | +1.30(+2.02%) |
Mar 20, 2024 | 63.51 | 64.61 | 63.39 | 64.47 | 102,785 | +0.95(+1.50%) |
Mar 19, 2024 | 63.18 | 63.70 | 62.84 | 63.52 | 146,817 | +0.20(+0.32%) |
Mar 18, 2024 | 63.56 | 63.81 | 63.10 | 63.32 | 59,454 | -0.04(-0.06%) |
Mar 15, 2024 | 62.98 | 63.53 | 62.98 | 63.36 | 44,624 | +0.27(+0.43%) |
Mar 14, 2024 | 64.10 | 64.10 | 62.37 | 63.09 | 87,423 | -0.85(-1.33%) |
Mar 13, 2024 | 63.74 | 64.17 | 63.73 | 63.94 | 54,529 | +0.24(+0.38%) |
Mar 12, 2024 | 63.74 | 63.82 | 63.04 | 63.70 | 52,265 | +0.14(+0.22%) |
Mar 11, 2024 | 64.25 | 64.31 | 63.11 | 63.56 | 41,804 | -0.66(-1.03%) |
Mar 08, 2024 | 64.85 | 65.24 | 64.05 | 64.22 | 67,106 | -0.12(-0.19%) |
Mar 07, 2024 | 64.19 | 64.62 | 63.94 | 64.34 | 67,249 | +0.72(+1.13%) |
Mar 06, 2024 | 63.90 | 64.13 | 63.34 | 63.62 | 55,340 | +0.27(+0.43%) |
Mar 05, 2024 | 63.79 | 64.12 | 62.94 | 63.35 | 63,226 | -0.86(-1.34%) |
Mar 04, 2024 | 64.56 | 65.28 | 64.15 | 64.21 | 80,580 | +0.09(+0.14%) |
Mar 01, 2024 | 63.83 | 64.14 | 63.53 | 64.12 | 90,820 | +0.48(+0.75%) |
Feb 29, 2024 | 63.99 | 63.99 | 62.97 | 63.64 | 185,026 | +0.46(+0.73%) |
Feb 28, 2024 | 62.36 | 63.41 | 62.31 | 63.18 | 77,038 | +0.88(+1.41%) |
Feb 27, 2024 | 61.79 | 62.48 | 61.78 | 62.30 | 72,061 | +1.06(+1.73%) |
Feb 26, 2024 | 60.57 | 61.32 | 60.44 | 61.24 | 89,363 | +0.77(+1.27%) |
Feb 23, 2024 | 59.94 | 60.81 | 59.77 | 60.47 | 50,581 | +0.77(+1.29%) |
Feb 22, 2024 | 59.41 | 60.12 | 59.26 | 59.70 | 61,015 | +0.27(+0.45%) |
Feb 21, 2024 | 59.12 | 59.54 | 58.98 | 59.43 | 35,087 | -0.10(-0.17%) |
Feb 20, 2024 | 59.88 | 60.11 | 59.26 | 59.53 | 107,467 | -1.07(-1.77%) |
Feb 16, 2024 | 60.70 | 61.33 | 60.55 | 60.60 | 56,842 | -0.78(-1.27%) |
Feb 15, 2024 | 60.60 | 61.38 | 60.23 | 61.38 | 58,875 | +1.31(+2.18%) |
Feb 14, 2024 | 59.21 | 60.25 | 58.99 | 60.07 | 57,563 | +1.53(+2.61%) |
Feb 13, 2024 | 59.11 | 59.24 | 58.14 | 58.54 | 63,387 | -2.37(-3.89%) |
Feb 12, 2024 | 59.78 | 61.14 | 59.78 | 60.91 | 165,423 | +1.08(+1.80%) |
Feb 09, 2024 | 59.06 | 59.83 | 58.82 | 59.83 | 56,715 | +1.10(+1.87%) |
Feb 08, 2024 | 58.25 | 58.84 | 57.70 | 58.73 | 50,370 | +0.48(+0.82%) |
Feb 07, 2024 | 57.72 | 58.43 | 57.27 | 58.25 | 119,906 | +0.86(+1.50%) |
Feb 06, 2024 | 56.83 | 57.39 | 56.70 | 57.39 | 91,003 | +0.52(+0.91%) |
Feb 05, 2024 | 57.31 | 57.31 | 56.12 | 56.87 | 74,402 | -0.86(-1.49%) |
Feb 02, 2024 | 56.87 | 58.04 | 56.41 | 57.73 | 67,580 | +0.35(+0.61%) |
Feb 01, 2024 | 56.49 | 57.44 | 55.93 | 57.38 | 99,504 | +1.36(+2.43%) |
Jan 31, 2024 | 56.67 | 57.65 | 55.95 | 56.02 | 79,726 | -0.47(-0.83%) |
Jan 30, 2024 | 56.13 | 56.58 | 56.01 | 56.49 | 47,875 | +0.05(+0.09%) |
Jan 29, 2024 | 55.44 | 56.45 | 55.21 | 56.44 | 40,997 | +1.18(+2.13%) |
Jan 26, 2024 | 55.72 | 55.75 | 55.22 | 55.26 | 47,969 | -0.10(-0.18%) |
Jan 25, 2024 | 55.23 | 55.66 | 54.89 | 55.36 | 164,736 | +0.78(+1.43%) |
Jan 24, 2024 | 55.82 | 55.82 | 54.46 | 54.58 | 91,103 | -0.53(-0.96%) |
Jan 23, 2024 | 56.23 | 56.23 | 54.54 | 55.11 | 118,389 | -0.44(-0.79%) |
Jan 22, 2024 | 54.85 | 55.68 | 54.85 | 55.55 | 47,899 | +1.16(+2.13%) |
Jan 19, 2024 | 54.45 | 54.54 | 53.55 | 54.39 | 99,278 | +0.07(+0.13%) |
Jan 18, 2024 | 54.14 | 54.32 | 53.55 | 54.32 | 69,446 | +0.60(+1.12%) |
Jan 17, 2024 | 53.60 | 53.87 | 53.28 | 53.72 | 158,875 | -0.64(-1.18%) |
Jan 16, 2024 | 54.68 | 54.68 | 53.93 | 54.36 | 32,950 | -0.65(-1.18%) |
Jan 12, 2024 | 55.55 | 55.86 | 54.84 | 55.01 | 44,304 | -0.13(-0.24%) |
Jan 11, 2024 | 55.29 | 55.29 | 54.52 | 55.15 | 56,144 | -0.29(-0.53%) |
Jan 10, 2024 | 55.20 | 55.50 | 54.79 | 55.44 | 72,235 | +0.36(+0.65%) |
Jan 09, 2024 | 54.92 | 55.18 | 54.37 | 55.08 | 118,041 | -0.50(-0.90%) |
Jan 08, 2024 | 55.02 | 55.62 | 54.65 | 55.58 | 68,202 | +0.61(+1.11%) |
Jan 05, 2024 | 55.03 | 55.71 | 54.81 | 54.97 | 107,985 | -0.08(-0.15%) |
Jan 04, 2024 | 55.45 | 55.69 | 55.05 | 55.05 | 63,112 | -0.49(-0.88%) |
Jan 03, 2024 | 56.69 | 56.73 | 55.35 | 55.54 | 135,682 | -1.78(-3.10%) |
Jan 02, 2024 | 57.35 | 57.94 | 56.94 | 57.32 | 71,568 | -0.51(-0.88%) |
Dec 29, 2023 | 58.40 | 58.47 | 57.73 | 57.83 | 74,301 | -0.75(-1.28%) |
Dec 28, 2023 | 58.44 | 58.67 | 58.29 | 58.58 | 64,048 | +0.06(+0.10%) |
Dec 27, 2023 | 58.55 | 58.88 | 58.39 | 58.52 | 125,596 | -0.15(-0.26%) |
Dec 26, 2023 | 58.03 | 58.82 | 57.88 | 58.67 | 35,714 | +0.80(+1.38%) |
Dec 22, 2023 | 57.65 | 58.11 | 57.59 | 57.87 | 51,376 | +0.35(+0.62%) |
Dec 21, 2023 | 57.51 | 57.60 | 57.00 | 57.52 | 65,711 | +0.76(+1.35%) |
Dec 20, 2023 | 57.66 | 58.42 | 56.61 | 56.75 | 85,461 | -1.17(-2.03%) |
Dec 19, 2023 | 57.51 | 58.10 | 57.39 | 57.93 | 99,990 | +0.91(+1.59%) |
Dec 18, 2023 | 57.23 | 57.23 | 56.77 | 57.02 | 56,719 | +0.01(+0.02%) |
Dec 15, 2023 | 57.84 | 57.85 | 56.76 | 57.01 | 69,230 | -0.77(-1.33%) |
Dec 14, 2023 | 57.33 | 58.14 | 57.13 | 57.78 | 125,903 | +1.66(+2.96%) |
Dec 13, 2023 | 54.34 | 56.15 | 53.87 | 56.12 | 88,096 | +1.85(+3.41%) |
Dec 12, 2023 | 54.24 | 54.59 | 53.81 | 54.27 | 50,354 | +0.20(+0.37%) |
Dec 11, 2023 | 53.69 | 54.08 | 53.64 | 54.07 | 44,402 | +0.50(+0.93%) |
Dec 08, 2023 | 52.92 | 53.68 | 52.92 | 53.57 | 60,415 | +0.62(+1.17%) |
Dec 07, 2023 | 52.47 | 52.95 | 52.19 | 52.95 | 126,078 | +0.62(+1.18%) |
Dec 06, 2023 | 52.85 | 53.45 | 52.21 | 52.33 | 98,358 | +0.02(+0.04%) |
Dec 05, 2023 | 52.91 | 52.91 | 52.24 | 52.31 | 48,165 | -0.83(-1.56%) |
Dec 04, 2023 | 52.26 | 53.16 | 52.22 | 53.14 | 134,486 | +0.67(+1.28%) |
Dec 01, 2023 | 51.02 | 52.58 | 50.72 | 52.47 | 290,261 | +1.29(+2.52%) |
Nov 30, 2023 | 50.61 | 51.25 | 50.40 | 51.18 | 70,839 | +0.73(+1.45%) |
Nov 29, 2023 | 50.66 | 51.10 | 50.33 | 50.45 | 48,177 | +0.25(+0.50%) |
Nov 28, 2023 | 50.98 | 50.98 | 50.14 | 50.20 | 34,624 | -0.81(-1.59%) |
Nov 27, 2023 | 51.10 | 51.10 | 50.80 | 51.01 | 28,593 | -0.21(-0.41%) |
Nov 24, 2023 | 51.19 | 51.45 | 51.05 | 51.22 | 20,214 | +0.06(+0.12%) |
Nov 22, 2023 | 51.06 | 51.30 | 50.98 | 51.16 | 57,517 | +0.37(+0.73%) |
Nov 21, 2023 | 51.01 | 51.01 | 50.65 | 50.79 | 30,015 | -0.18(-0.35%) |
Nov 20, 2023 | 51.14 | 51.14 | 50.61 | 50.97 | 48,617 | -0.09(-0.18%) |
Nov 17, 2023 | 50.71 | 51.06 | 50.44 | 51.06 | 40,444 | +0.60(+1.19%) |
Nov 16, 2023 | 51.02 | 51.35 | 50.25 | 50.46 | 83,741 | -0.76(-1.48%) |
Nov 15, 2023 | 51.25 | 52.16 | 51.19 | 51.22 | 132,377 | +0.13(+0.25%) |
Nov 14, 2023 | 49.82 | 51.09 | 49.82 | 51.09 | 53,402 | +2.62(+5.40%) |
Nov 13, 2023 | 48.23 | 48.69 | 48.09 | 48.48 | 40,458 | +0.08(+0.17%) |
Nov 10, 2023 | 47.96 | 48.48 | 47.60 | 48.40 | 32,317 | +0.69(+1.45%) |
Nov 09, 2023 | 48.39 | 48.40 | 47.46 | 47.71 | 66,737 | -0.29(-0.60%) |
Nov 08, 2023 | 48.44 | 48.44 | 47.62 | 48.00 | 46,225 | -0.58(-1.19%) |
Nov 07, 2023 | 48.64 | 48.64 | 47.86 | 48.58 | 71,625 | -0.83(-1.68%) |
Nov 06, 2023 | 49.90 | 49.90 | 49.00 | 49.40 | 49,284 | -0.34(-0.68%) |
Nov 03, 2023 | 49.45 | 50.15 | 49.45 | 49.74 | 82,451 | +1.06(+2.18%) |
Nov 02, 2023 | 47.98 | 48.69 | 47.92 | 48.68 | 88,967 | +1.28(+2.70%) |