Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.97 | 64.97 | 64.03 | 64.42 | 486,142 | -0.55(-0.85%) |
May 30, 2024 | 63.48 | 65.32 | 63.48 | 64.97 | 334,590 | +1.58(+2.49%) |
May 29, 2024 | 64.00 | 64.10 | 63.23 | 63.39 | 316,284 | -0.80(-1.25%) |
May 28, 2024 | 65.68 | 65.94 | 64.06 | 64.19 | 477,069 | -0.94(-1.44%) |
May 24, 2024 | 64.60 | 65.32 | 64.48 | 65.13 | 357,330 | +1.01(+1.58%) |
May 23, 2024 | 64.21 | 64.77 | 63.80 | 64.12 | 411,024 | +0.12(+0.19%) |
May 22, 2024 | 64.50 | 64.91 | 63.58 | 64.00 | 505,116 | -0.92(-1.42%) |
May 21, 2024 | 64.10 | 65.11 | 64.10 | 64.92 | 532,220 | +0.89(+1.39%) |
May 20, 2024 | 63.37 | 64.36 | 63.26 | 64.03 | 434,401 | +0.72(+1.14%) |
May 17, 2024 | 63.61 | 63.67 | 62.51 | 63.31 | 305,725 | -0.19(-0.30%) |
May 16, 2024 | 62.72 | 63.80 | 62.34 | 63.50 | 468,888 | +0.77(+1.23%) |
May 15, 2024 | 62.26 | 62.95 | 61.95 | 62.73 | 749,968 | +0.03(+0.05%) |
May 14, 2024 | 61.47 | 62.71 | 61.03 | 62.70 | 729,125 | +1.02(+1.65%) |
May 13, 2024 | 61.90 | 62.16 | 61.15 | 61.68 | 615,606 | +0.26(+0.42%) |
May 10, 2024 | 62.92 | 62.92 | 61.40 | 61.42 | 621,786 | -0.48(-0.78%) |
May 09, 2024 | 61.81 | 62.62 | 60.61 | 61.90 | 1,156,632 | +0.61(+1.00%) |
May 08, 2024 | 58.35 | 61.55 | 58.26 | 61.29 | 1,679,132 | +4.64(+8.19%) |
May 07, 2024 | 56.65 | 57.15 | 56.21 | 56.65 | 619,097 | +0.32(+0.57%) |
May 06, 2024 | 56.48 | 57.07 | 56.22 | 56.33 | 619,913 | +0.16(+0.28%) |
May 03, 2024 | 55.75 | 56.77 | 55.46 | 56.17 | 589,218 | +0.43(+0.77%) |
May 02, 2024 | 54.98 | 56.17 | 54.84 | 55.74 | 727,192 | +1.10(+2.01%) |
May 01, 2024 | 55.15 | 55.60 | 54.42 | 54.64 | 762,021 | -0.65(-1.18%) |
Apr 30, 2024 | 55.75 | 56.14 | 54.80 | 55.29 | 660,892 | -0.25(-0.45%) |
Apr 29, 2024 | 55.24 | 55.67 | 54.81 | 55.54 | 590,858 | +0.41(+0.74%) |
Apr 26, 2024 | 54.64 | 55.23 | 53.80 | 55.13 | 443,321 | +0.55(+1.01%) |
Apr 25, 2024 | 53.38 | 54.64 | 52.86 | 54.58 | 463,024 | +1.00(+1.87%) |
Apr 24, 2024 | 53.78 | 54.04 | 53.22 | 53.58 | 622,511 | -0.33(-0.61%) |
Apr 23, 2024 | 53.51 | 54.48 | 53.29 | 53.91 | 484,806 | +0.31(+0.58%) |
Apr 22, 2024 | 53.12 | 53.93 | 52.40 | 53.60 | 802,046 | +0.57(+1.07%) |
Apr 19, 2024 | 51.73 | 53.17 | 51.72 | 53.03 | 508,164 | +1.42(+2.75%) |
Apr 18, 2024 | 52.64 | 52.99 | 51.34 | 51.61 | 385,810 | -1.10(-2.09%) |
Apr 17, 2024 | 52.58 | 53.40 | 52.41 | 52.71 | 403,832 | +0.25(+0.48%) |
Apr 16, 2024 | 52.12 | 52.53 | 51.43 | 52.46 | 341,465 | +0.03(+0.06%) |
Apr 15, 2024 | 52.45 | 53.21 | 52.15 | 52.43 | 292,117 | +0.27(+0.52%) |
Apr 12, 2024 | 53.56 | 53.60 | 51.94 | 52.16 | 404,859 | -0.89(-1.68%) |
Apr 11, 2024 | 52.86 | 53.78 | 52.86 | 53.05 | 367,562 | +0.64(+1.22%) |
Apr 10, 2024 | 51.46 | 52.83 | 51.40 | 52.41 | 423,388 | +1.08(+2.10%) |
Apr 09, 2024 | 53.20 | 53.41 | 51.12 | 51.33 | 668,928 | -1.53(-2.89%) |
Apr 08, 2024 | 53.71 | 53.71 | 52.64 | 52.86 | 413,721 | -0.90(-1.67%) |
Apr 05, 2024 | 54.34 | 54.72 | 53.44 | 53.76 | 420,274 | -0.35(-0.65%) |
Apr 04, 2024 | 55.11 | 55.20 | 53.91 | 54.11 | 415,916 | -1.00(-1.81%) |
Apr 03, 2024 | 53.82 | 55.59 | 53.82 | 55.11 | 535,648 | +1.27(+2.36%) |
Apr 02, 2024 | 54.20 | 54.40 | 53.60 | 53.84 | 392,133 | -0.36(-0.66%) |
Apr 01, 2024 | 53.39 | 54.67 | 53.39 | 54.20 | 532,713 | +1.00(+1.88%) |
Mar 28, 2024 | 52.55 | 53.38 | 53.12 | 53.20 | 494,214 | +0.71(+1.35%) |
Mar 27, 2024 | 52.46 | 53.01 | 52.00 | 52.49 | 530,095 | +0.09(+0.17%) |
Mar 26, 2024 | 52.90 | 53.20 | 52.33 | 52.40 | 395,657 | -0.48(-0.91%) |
Mar 25, 2024 | 53.20 | 53.88 | 52.80 | 52.88 | 412,505 | +0.09(+0.17%) |
Mar 22, 2024 | 53.27 | 53.34 | 52.78 | 52.79 | 279,795 | -0.47(-0.88%) |
Mar 21, 2024 | 52.70 | 53.48 | 52.40 | 53.26 | 503,975 | +0.56(+1.06%) |
Mar 20, 2024 | 51.81 | 52.70 | 51.08 | 52.70 | 415,380 | +0.14(+0.27%) |
Mar 19, 2024 | 52.42 | 53.03 | 52.05 | 52.56 | 435,530 | +0.25(+0.48%) |
Mar 18, 2024 | 52.05 | 52.53 | 51.47 | 52.31 | 464,459 | +0.21(+0.40%) |
Mar 15, 2024 | 52.60 | 53.34 | 51.87 | 52.10 | 679,107 | -0.47(-0.89%) |
Mar 14, 2024 | 51.34 | 52.73 | 50.94 | 52.57 | 519,011 | +0.99(+1.92%) |
Mar 13, 2024 | 51.24 | 52.05 | 51.05 | 51.58 | 500,112 | +0.95(+1.88%) |
Mar 12, 2024 | 50.54 | 50.96 | 50.44 | 50.63 | 626,988 | +0.22(+0.44%) |
Mar 11, 2024 | 51.31 | 51.65 | 50.24 | 50.41 | 500,343 | -1.36(-2.64%) |
Mar 08, 2024 | 51.80 | 52.31 | 51.45 | 51.77 | 453,221 | +0.09(+0.17%) |
Mar 07, 2024 | 51.59 | 52.05 | 51.21 | 51.68 | 1,222,252 | +0.06(+0.11%) |
Mar 06, 2024 | 51.87 | 52.08 | 51.20 | 51.62 | 578,734 | +0.18(+0.34%) |
Mar 05, 2024 | 50.91 | 52.30 | 50.91 | 51.45 | 643,502 | +0.89(+1.75%) |
Mar 04, 2024 | 52.93 | 53.30 | 50.55 | 50.56 | 603,030 | -2.06(-3.91%) |
Mar 01, 2024 | 51.74 | 53.55 | 51.74 | 52.62 | 967,563 | +1.03(+2.00%) |
Feb 29, 2024 | 50.37 | 51.77 | 50.37 | 51.59 | 815,760 | +0.65(+1.28%) |
Feb 28, 2024 | 50.36 | 51.56 | 50.36 | 50.93 | 422,441 | +0.51(+1.01%) |
Feb 27, 2024 | 50.89 | 51.02 | 50.29 | 50.43 | 292,660 | -0.47(-0.92%) |
Feb 26, 2024 | 50.00 | 51.13 | 49.92 | 50.89 | 352,762 | +0.75(+1.50%) |
Feb 23, 2024 | 49.88 | 50.35 | 48.95 | 50.14 | 388,767 | -0.18(-0.35%) |
Feb 22, 2024 | 49.67 | 50.36 | 48.81 | 50.32 | 740,643 | +0.26(+0.53%) |
Feb 21, 2024 | 49.97 | 51.24 | 49.45 | 50.05 | 650,918 | +0.22(+0.45%) |
Feb 20, 2024 | 51.19 | 51.19 | 49.59 | 49.83 | 528,628 | -1.78(-3.46%) |
Feb 16, 2024 | 52.42 | 52.80 | 51.59 | 51.61 | 453,674 | -0.39(-0.75%) |
Feb 15, 2024 | 51.05 | 52.40 | 50.55 | 52.00 | 1,045,134 | +0.82(+1.60%) |
Feb 14, 2024 | 51.64 | 51.91 | 50.40 | 51.19 | 588,083 | +0.17(+0.32%) |
Feb 13, 2024 | 51.27 | 51.32 | 50.32 | 51.02 | 465,887 | -0.25(-0.49%) |
Feb 12, 2024 | 50.35 | 51.44 | 50.35 | 51.27 | 473,979 | +1.15(+2.29%) |
Feb 09, 2024 | 49.89 | 50.24 | 49.47 | 50.12 | 338,173 | +0.13(+0.25%) |
Feb 08, 2024 | 50.05 | 50.82 | 49.72 | 50.00 | 427,266 | -0.56(-1.10%) |
Feb 07, 2024 | 49.41 | 50.85 | 49.20 | 50.55 | 379,332 | +0.96(+1.95%) |
Feb 06, 2024 | 49.98 | 50.61 | 49.30 | 49.59 | 372,559 | -0.39(-0.78%) |
Feb 05, 2024 | 50.46 | 50.58 | 49.02 | 49.98 | 481,146 | -0.45(-0.89%) |
Feb 02, 2024 | 51.01 | 51.16 | 50.37 | 50.43 | 494,074 | -0.66(-1.30%) |
Feb 01, 2024 | 52.85 | 53.48 | 49.22 | 51.09 | 964,526 | -1.19(-2.27%) |
Jan 31, 2024 | 52.92 | 52.93 | 52.13 | 52.28 | 469,634 | -0.61(-1.16%) |
Jan 30, 2024 | 50.93 | 52.93 | 50.93 | 52.89 | 695,235 | +1.88(+3.69%) |
Jan 29, 2024 | 52.61 | 52.89 | 50.91 | 51.01 | 724,765 | -1.28(-2.44%) |
Jan 26, 2024 | 50.85 | 52.31 | 50.38 | 52.29 | 669,496 | +1.62(+3.19%) |
Jan 25, 2024 | 52.21 | 52.28 | 50.30 | 50.67 | 628,950 | -1.26(-2.42%) |
Jan 24, 2024 | 51.24 | 52.33 | 50.84 | 51.93 | 1,159,864 | +1.58(+3.14%) |
Jan 23, 2024 | 50.66 | 51.10 | 50.26 | 50.35 | 769,451 | -0.50(-0.98%) |
Jan 22, 2024 | 51.07 | 51.95 | 50.71 | 50.84 | 534,623 | -0.30(-0.59%) |
Jan 19, 2024 | 51.57 | 51.85 | 50.53 | 51.15 | 397,159 | -0.05(-0.10%) |
Jan 18, 2024 | 50.68 | 51.22 | 50.03 | 51.20 | 368,444 | +0.83(+1.64%) |
Jan 17, 2024 | 48.95 | 50.59 | 48.92 | 50.37 | 385,085 | +1.02(+2.07%) |
Jan 16, 2024 | 50.34 | 50.66 | 49.02 | 49.34 | 547,219 | -0.47(-0.94%) |
Jan 12, 2024 | 49.55 | 50.64 | 49.34 | 49.81 | 620,572 | +1.77(+3.69%) |
Jan 11, 2024 | 47.60 | 48.05 | 46.68 | 48.04 | 477,999 | +0.30(+0.63%) |
Jan 10, 2024 | 47.96 | 48.05 | 46.92 | 47.74 | 456,002 | -0.03(-0.06%) |
Jan 09, 2024 | 47.54 | 47.89 | 46.44 | 47.76 | 478,565 | +0.58(+1.24%) |
Jan 08, 2024 | 46.73 | 47.19 | 45.82 | 47.18 | 535,076 | -0.42(-0.88%) |
Jan 05, 2024 | 47.05 | 48.11 | 46.52 | 47.60 | 490,107 | +0.97(+2.09%) |
Jan 04, 2024 | 47.70 | 48.32 | 46.40 | 46.62 | 1,070,005 | -0.37(-0.79%) |
Jan 03, 2024 | 45.48 | 47.23 | 45.27 | 46.99 | 601,986 | +1.59(+3.50%) |
Jan 02, 2024 | 45.81 | 45.91 | 45.05 | 45.41 | 459,798 | +1.08(+2.44%) |
Dec 29, 2023 | 44.39 | 44.56 | 43.77 | 44.32 | 389,995 | +0.13(+0.29%) |
Dec 28, 2023 | 44.90 | 45.42 | 44.07 | 44.20 | 504,845 | -0.80(-1.78%) |
Dec 27, 2023 | 45.23 | 45.63 | 44.71 | 45.00 | 439,433 | -0.43(-0.94%) |
Dec 26, 2023 | 46.56 | 46.69 | 44.70 | 45.43 | 557,338 | -1.60(-3.40%) |
Dec 22, 2023 | 46.63 | 47.31 | 46.52 | 47.02 | 495,341 | +0.76(+1.64%) |
Dec 21, 2023 | 45.18 | 46.27 | 45.18 | 46.26 | 583,621 | +1.10(+2.44%) |
Dec 20, 2023 | 45.68 | 46.56 | 45.05 | 45.16 | 798,991 | -0.35(-0.77%) |
Dec 19, 2023 | 44.34 | 45.53 | 43.95 | 45.51 | 624,223 | +1.20(+2.70%) |
Dec 18, 2023 | 45.50 | 45.60 | 43.77 | 44.31 | 903,000 | +0.82(+1.88%) |
Dec 15, 2023 | 41.87 | 43.99 | 41.51 | 43.50 | 1,379,707 | +1.78(+4.28%) |
Dec 14, 2023 | 42.65 | 42.79 | 41.27 | 41.71 | 968,876 | -0.39(-0.93%) |
Dec 13, 2023 | 41.52 | 42.32 | 41.01 | 42.10 | 608,105 | +0.57(+1.36%) |
Dec 12, 2023 | 41.87 | 42.41 | 41.40 | 41.54 | 622,216 | -0.81(-1.91%) |
Dec 11, 2023 | 41.85 | 42.55 | 41.30 | 42.35 | 633,518 | +0.21(+0.49%) |
Dec 08, 2023 | 42.35 | 42.56 | 41.92 | 42.14 | 319,765 | +0.22(+0.52%) |
Dec 07, 2023 | 42.49 | 42.54 | 41.33 | 41.92 | 443,157 | -0.32(-0.76%) |
Dec 06, 2023 | 43.09 | 43.58 | 42.18 | 42.24 | 450,882 | -0.77(-1.78%) |
Dec 05, 2023 | 43.63 | 43.67 | 42.81 | 43.01 | 563,492 | -0.63(-1.43%) |
Dec 04, 2023 | 44.19 | 44.52 | 43.24 | 43.63 | 629,833 | -0.66(-1.50%) |
Dec 01, 2023 | 43.27 | 44.59 | 43.24 | 44.30 | 662,867 | +1.06(+2.45%) |
Nov 30, 2023 | 42.20 | 43.46 | 41.44 | 43.24 | 809,731 | +0.83(+1.97%) |
Nov 29, 2023 | 42.98 | 43.22 | 42.23 | 42.40 | 635,614 | -0.62(-1.43%) |
Nov 28, 2023 | 44.23 | 44.34 | 43.02 | 43.02 | 402,610 | -1.16(-2.62%) |
Nov 27, 2023 | 44.53 | 44.85 | 43.86 | 44.17 | 420,314 | -0.52(-1.17%) |
Nov 24, 2023 | 44.44 | 45.25 | 44.44 | 44.70 | 147,017 | +0.46(+1.05%) |
Nov 22, 2023 | 42.67 | 44.46 | 42.38 | 44.23 | 365,620 | +0.78(+1.79%) |
Nov 21, 2023 | 43.87 | 43.87 | 42.94 | 43.45 | 512,167 | -0.76(-1.71%) |
Nov 20, 2023 | 44.35 | 44.72 | 44.08 | 44.21 | 422,764 | +0.08(+0.17%) |
Nov 17, 2023 | 43.97 | 45.00 | 43.97 | 44.14 | 479,709 | +0.48(+1.11%) |
Nov 16, 2023 | 44.25 | 44.41 | 43.42 | 43.65 | 418,365 | -0.81(-1.83%) |
Nov 15, 2023 | 45.44 | 46.15 | 44.45 | 44.47 | 695,856 | -0.99(-2.17%) |
Nov 14, 2023 | 45.38 | 45.79 | 44.36 | 45.45 | 694,856 | +0.10(+0.23%) |
Nov 13, 2023 | 45.18 | 45.57 | 44.76 | 45.35 | 608,804 | +0.26(+0.57%) |
Nov 10, 2023 | 45.00 | 45.37 | 44.76 | 45.09 | 624,082 | +0.33(+0.74%) |
Nov 09, 2023 | 45.24 | 45.87 | 44.72 | 44.76 | 541,827 | +0.02(+0.04%) |
Nov 08, 2023 | 45.20 | 45.36 | 43.59 | 44.74 | 1,432,045 | -0.91(-1.99%) |
Nov 07, 2023 | 46.80 | 47.04 | 44.21 | 45.65 | 1,103,697 | -0.85(-1.83%) |
Nov 06, 2023 | 47.08 | 47.37 | 46.14 | 46.50 | 582,387 | -0.39(-0.83%) |
Nov 03, 2023 | 46.71 | 47.11 | 45.60 | 46.89 | 511,507 | -0.16(-0.34%) |
Nov 02, 2023 | 46.77 | 47.66 | 46.18 | 47.05 | 517,702 | +0.09(+0.20%) |