Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.49 | 66.94 | 64.34 | 66.40 | 730,043 | +2.18(+3.39%) |
May 30, 2024 | 64.63 | 65.92 | 64.11 | 64.22 | 406,420 | +0.12(+0.19%) |
May 29, 2024 | 63.71 | 65.15 | 62.71 | 64.10 | 687,874 | -0.38(-0.59%) |
May 28, 2024 | 68.15 | 68.15 | 64.11 | 64.48 | 630,043 | -2.42(-3.62%) |
May 24, 2024 | 67.04 | 67.18 | 65.61 | 66.90 | 693,999 | +0.17(+0.25%) |
May 23, 2024 | 67.20 | 68.36 | 65.35 | 66.73 | 740,556 | -0.33(-0.49%) |
May 22, 2024 | 68.70 | 69.21 | 66.84 | 67.06 | 623,771 | -1.64(-2.39%) |
May 21, 2024 | 68.33 | 69.10 | 68.24 | 68.70 | 476,132 | +0.00(+0.00%) |
May 20, 2024 | 68.89 | 69.55 | 68.13 | 68.70 | 536,614 | +0.60(+0.88%) |
May 17, 2024 | 68.05 | 68.83 | 67.44 | 68.10 | 506,290 | -0.04(-0.06%) |
May 16, 2024 | 68.90 | 69.63 | 67.80 | 68.14 | 445,270 | -1.05(-1.52%) |
May 15, 2024 | 66.19 | 77.00 | 65.53 | 69.19 | 995,802 | +3.88(+5.94%) |
May 14, 2024 | 63.96 | 66.08 | 63.96 | 65.31 | 497,672 | +1.81(+2.85%) |
May 13, 2024 | 63.02 | 64.66 | 63.00 | 63.50 | 453,644 | +0.85(+1.36%) |
May 10, 2024 | 63.50 | 64.39 | 61.98 | 62.65 | 411,490 | -0.35(-0.56%) |
May 09, 2024 | 60.60 | 63.22 | 60.14 | 63.00 | 442,361 | +2.64(+4.37%) |
May 08, 2024 | 62.40 | 63.89 | 60.16 | 60.36 | 602,642 | -2.43(-3.87%) |
May 07, 2024 | 61.51 | 63.07 | 61.04 | 62.79 | 679,200 | +1.36(+2.21%) |
May 06, 2024 | 65.00 | 65.00 | 60.60 | 61.43 | 1,077,112 | -2.88(-4.48%) |
May 03, 2024 | 62.95 | 64.89 | 60.67 | 64.31 | 1,143,117 | +2.57(+4.16%) |
May 02, 2024 | 62.63 | 62.93 | 59.27 | 61.74 | 1,020,737 | +1.13(+1.86%) |
May 01, 2024 | 55.00 | 63.26 | 53.95 | 60.61 | 2,129,510 | +7.63(+14.40%) |
Apr 30, 2024 | 51.82 | 54.00 | 51.53 | 52.98 | 875,721 | +0.93(+1.79%) |
Apr 29, 2024 | 52.23 | 53.28 | 51.98 | 52.05 | 593,647 | +0.22(+0.42%) |
Apr 26, 2024 | 52.68 | 52.77 | 51.07 | 51.83 | 586,484 | -0.45(-0.86%) |
Apr 25, 2024 | 51.88 | 53.00 | 50.63 | 52.28 | 498,161 | -0.20(-0.38%) |
Apr 24, 2024 | 53.65 | 54.79 | 51.95 | 52.48 | 519,732 | -1.27(-2.36%) |
Apr 23, 2024 | 51.09 | 54.20 | 49.00 | 53.75 | 617,846 | +2.56(+5.00%) |
Apr 22, 2024 | 50.69 | 52.12 | 50.02 | 51.19 | 479,046 | +1.00(+1.99%) |
Apr 19, 2024 | 50.82 | 51.56 | 48.50 | 50.19 | 553,418 | -0.89(-1.74%) |
Apr 18, 2024 | 51.73 | 53.94 | 50.96 | 51.08 | 635,937 | -0.71(-1.37%) |
Apr 17, 2024 | 52.65 | 53.26 | 51.57 | 51.79 | 725,919 | -0.20(-0.38%) |
Apr 16, 2024 | 50.01 | 52.20 | 49.75 | 51.99 | 579,783 | +1.39(+2.75%) |
Apr 15, 2024 | 51.32 | 52.69 | 50.31 | 50.60 | 603,253 | -0.11(-0.22%) |
Apr 12, 2024 | 52.92 | 52.92 | 50.37 | 50.71 | 419,507 | -2.61(-4.89%) |
Apr 11, 2024 | 52.83 | 54.50 | 52.50 | 53.32 | 509,279 | +1.09(+2.09%) |
Apr 10, 2024 | 50.43 | 52.31 | 49.97 | 52.23 | 444,082 | +0.57(+1.10%) |
Apr 09, 2024 | 49.90 | 51.74 | 49.23 | 51.66 | 470,317 | +2.25(+4.55%) |
Apr 08, 2024 | 46.99 | 49.56 | 46.99 | 49.41 | 433,922 | +2.37(+5.04%) |
Apr 05, 2024 | 45.97 | 48.53 | 45.68 | 47.04 | 601,177 | +1.31(+2.86%) |
Apr 04, 2024 | 47.21 | 47.21 | 45.56 | 45.73 | 278,524 | -0.82(-1.76%) |
Apr 03, 2024 | 46.47 | 47.65 | 46.13 | 46.55 | 428,144 | -0.01(-0.02%) |
Apr 02, 2024 | 46.22 | 47.27 | 45.64 | 46.56 | 338,044 | -0.44(-0.94%) |
Apr 01, 2024 | 49.54 | 49.85 | 46.77 | 47.00 | 630,959 | -2.42(-4.90%) |
Mar 28, 2024 | 49.08 | 49.49 | 49.49 | 49.42 | 555,752 | +0.58(+1.19%) |
Mar 27, 2024 | 46.91 | 48.86 | 46.71 | 48.84 | 395,188 | +2.41(+5.19%) |
Mar 26, 2024 | 47.62 | 47.64 | 46.05 | 46.43 | 289,046 | -0.58(-1.23%) |
Mar 25, 2024 | 47.93 | 48.72 | 46.80 | 47.01 | 303,238 | -0.66(-1.38%) |
Mar 22, 2024 | 49.42 | 49.57 | 47.61 | 47.67 | 310,789 | -1.13(-2.32%) |
Mar 21, 2024 | 48.29 | 50.13 | 48.22 | 48.80 | 709,683 | +0.27(+0.56%) |
Mar 20, 2024 | 50.11 | 50.38 | 48.45 | 48.53 | 393,230 | -1.53(-3.06%) |
Mar 19, 2024 | 48.62 | 50.53 | 48.34 | 50.06 | 282,691 | +1.36(+2.79%) |
Mar 18, 2024 | 48.13 | 49.94 | 47.01 | 48.70 | 500,245 | +1.11(+2.33%) |
Mar 15, 2024 | 47.09 | 47.97 | 46.86 | 47.59 | 527,075 | -0.10(-0.21%) |
Mar 14, 2024 | 49.76 | 49.76 | 47.44 | 47.69 | 427,049 | -2.49(-4.96%) |
Mar 13, 2024 | 48.72 | 50.42 | 48.72 | 50.18 | 501,650 | +1.53(+3.14%) |
Mar 12, 2024 | 47.66 | 48.74 | 47.16 | 48.65 | 441,802 | +0.36(+0.75%) |
Mar 11, 2024 | 48.72 | 49.08 | 46.06 | 48.29 | 479,037 | -0.99(-2.01%) |
Mar 08, 2024 | 49.75 | 50.70 | 49.03 | 49.28 | 659,987 | +0.00(+0.00%) |
Mar 07, 2024 | 47.51 | 49.33 | 47.39 | 49.28 | 391,048 | +2.11(+4.47%) |
Mar 06, 2024 | 46.92 | 47.47 | 45.89 | 47.17 | 521,096 | +0.79(+1.70%) |
Mar 05, 2024 | 47.70 | 47.70 | 45.61 | 46.38 | 522,688 | -1.48(-3.09%) |
Mar 04, 2024 | 49.20 | 49.28 | 47.75 | 47.86 | 348,407 | -1.20(-2.45%) |
Mar 01, 2024 | 48.91 | 49.57 | 48.00 | 49.06 | 629,569 | +0.72(+1.49%) |
Feb 29, 2024 | 50.43 | 50.79 | 46.52 | 48.34 | 790,942 | -1.05(-2.13%) |
Feb 28, 2024 | 48.00 | 52.32 | 45.20 | 49.39 | 1,210,797 | -1.36(-2.68%) |
Feb 27, 2024 | 49.48 | 51.01 | 48.68 | 50.75 | 804,549 | +1.91(+3.91%) |
Feb 26, 2024 | 48.69 | 50.22 | 48.36 | 48.84 | 564,192 | +0.01(+0.02%) |
Feb 23, 2024 | 48.86 | 50.32 | 48.35 | 48.83 | 318,163 | -0.33(-0.67%) |
Feb 22, 2024 | 49.56 | 49.98 | 48.53 | 49.16 | 356,457 | +0.63(+1.30%) |
Feb 21, 2024 | 48.45 | 49.36 | 47.42 | 48.53 | 358,948 | -0.45(-0.92%) |
Feb 20, 2024 | 49.39 | 49.81 | 48.39 | 48.98 | 384,487 | -0.99(-1.98%) |
Feb 16, 2024 | 48.87 | 51.90 | 47.73 | 49.97 | 465,540 | +0.55(+1.11%) |
Feb 15, 2024 | 51.29 | 51.39 | 48.50 | 49.42 | 618,433 | -0.96(-1.91%) |
Feb 14, 2024 | 49.54 | 50.55 | 49.05 | 50.38 | 464,108 | +1.60(+3.28%) |
Feb 13, 2024 | 49.50 | 51.12 | 47.11 | 48.78 | 547,713 | -1.74(-3.44%) |
Feb 12, 2024 | 49.63 | 51.17 | 49.10 | 50.52 | 469,947 | +0.58(+1.16%) |
Feb 09, 2024 | 49.95 | 50.48 | 49.27 | 49.94 | 568,121 | +0.43(+0.87%) |
Feb 08, 2024 | 49.71 | 49.82 | 48.43 | 49.51 | 463,372 | -0.39(-0.78%) |
Feb 07, 2024 | 49.46 | 50.00 | 47.60 | 49.90 | 537,844 | +0.42(+0.85%) |
Feb 06, 2024 | 48.19 | 49.88 | 47.73 | 49.48 | 373,393 | +1.26(+2.61%) |
Feb 05, 2024 | 47.48 | 49.86 | 46.83 | 48.22 | 353,716 | +0.31(+0.65%) |
Feb 02, 2024 | 46.57 | 48.24 | 46.11 | 47.91 | 216,523 | +0.51(+1.08%) |
Feb 01, 2024 | 46.53 | 48.21 | 46.53 | 47.40 | 290,828 | +1.10(+2.38%) |
Jan 31, 2024 | 47.39 | 48.73 | 46.16 | 46.30 | 431,105 | -1.07(-2.26%) |
Jan 30, 2024 | 48.43 | 48.78 | 47.35 | 47.37 | 292,123 | -1.06(-2.19%) |
Jan 29, 2024 | 45.90 | 48.57 | 45.75 | 48.43 | 426,216 | +2.28(+4.94%) |
Jan 26, 2024 | 46.55 | 47.28 | 45.83 | 46.15 | 256,375 | +0.07(+0.15%) |
Jan 25, 2024 | 46.47 | 46.47 | 44.97 | 46.08 | 257,253 | +0.74(+1.63%) |
Jan 24, 2024 | 47.32 | 47.32 | 44.52 | 45.34 | 327,600 | -1.17(-2.52%) |
Jan 23, 2024 | 47.37 | 47.37 | 45.19 | 46.51 | 247,382 | -0.15(-0.32%) |
Jan 22, 2024 | 46.33 | 47.13 | 45.36 | 46.66 | 330,031 | +1.12(+2.46%) |
Jan 19, 2024 | 45.27 | 45.55 | 44.02 | 45.54 | 341,245 | +0.43(+0.95%) |
Jan 18, 2024 | 46.88 | 47.26 | 44.74 | 45.11 | 420,993 | -1.23(-2.65%) |
Jan 17, 2024 | 46.36 | 46.88 | 45.44 | 46.34 | 547,187 | -0.80(-1.70%) |
Jan 16, 2024 | 47.72 | 47.23 | 44.44 | 47.14 | 920,944 | +0.32(+0.68%) |
Jan 12, 2024 | 47.61 | 47.99 | 46.05 | 46.82 | 725,424 | -0.26(-0.55%) |
Jan 11, 2024 | 47.46 | 48.04 | 46.30 | 47.08 | 654,959 | -0.49(-1.03%) |
Jan 10, 2024 | 48.98 | 49.39 | 46.98 | 47.57 | 889,978 | -1.03(-2.12%) |
Jan 09, 2024 | 42.98 | 48.73 | 42.98 | 48.60 | 1,907,020 | +6.39(+15.14%) |
Jan 08, 2024 | 41.22 | 42.77 | 41.04 | 42.21 | 420,526 | +1.37(+3.35%) |
Jan 05, 2024 | 40.06 | 41.37 | 39.48 | 40.84 | 440,831 | +0.44(+1.09%) |
Jan 04, 2024 | 40.49 | 41.09 | 39.97 | 40.40 | 343,028 | +0.02(+0.05%) |
Jan 03, 2024 | 41.16 | 41.19 | 39.72 | 40.38 | 303,495 | -1.06(-2.56%) |
Jan 02, 2024 | 41.30 | 42.53 | 41.08 | 41.44 | 326,301 | -0.47(-1.12%) |
Dec 29, 2023 | 42.97 | 43.21 | 41.76 | 41.91 | 243,068 | -1.04(-2.42%) |
Dec 28, 2023 | 42.57 | 43.30 | 42.52 | 42.95 | 210,422 | -0.04(-0.09%) |
Dec 27, 2023 | 42.93 | 43.28 | 42.25 | 42.99 | 320,624 | +0.30(+0.70%) |
Dec 26, 2023 | 42.32 | 43.17 | 42.00 | 42.69 | 238,242 | +0.62(+1.47%) |
Dec 22, 2023 | 43.07 | 43.79 | 41.52 | 42.07 | 265,483 | -0.48(-1.13%) |
Dec 21, 2023 | 40.84 | 42.89 | 40.84 | 42.55 | 436,386 | +2.55(+6.37%) |
Dec 20, 2023 | 41.98 | 42.28 | 39.73 | 40.00 | 695,522 | -2.02(-4.81%) |
Dec 19, 2023 | 42.83 | 43.90 | 41.33 | 42.02 | 761,314 | -0.25(-0.59%) |
Dec 18, 2023 | 43.25 | 43.34 | 41.53 | 42.27 | 409,808 | -1.14(-2.63%) |
Dec 15, 2023 | 42.31 | 43.82 | 41.91 | 43.41 | 1,472,809 | +1.41(+3.36%) |
Dec 14, 2023 | 41.60 | 43.00 | 40.98 | 42.00 | 1,019,991 | +1.45(+3.58%) |
Dec 13, 2023 | 39.79 | 40.56 | 39.22 | 40.55 | 753,968 | +1.19(+3.02%) |
Dec 12, 2023 | 38.96 | 39.41 | 38.01 | 39.36 | 406,674 | +0.79(+2.05%) |
Dec 11, 2023 | 39.00 | 39.27 | 36.98 | 38.57 | 532,277 | -0.75(-1.91%) |
Dec 08, 2023 | 39.75 | 40.05 | 38.82 | 39.32 | 417,698 | -0.65(-1.63%) |
Dec 07, 2023 | 38.48 | 40.00 | 37.74 | 39.97 | 707,535 | +1.35(+3.50%) |
Dec 06, 2023 | 39.36 | 40.16 | 38.18 | 38.62 | 630,151 | -0.37(-0.95%) |
Dec 05, 2023 | 37.67 | 39.03 | 36.52 | 38.99 | 481,211 | +0.96(+2.52%) |
Dec 04, 2023 | 37.06 | 38.35 | 37.06 | 38.03 | 272,396 | +0.67(+1.79%) |
Dec 01, 2023 | 36.77 | 37.79 | 36.15 | 37.36 | 354,215 | +0.29(+0.78%) |
Nov 30, 2023 | 36.20 | 38.68 | 36.20 | 37.07 | 820,593 | +0.07(+0.19%) |
Nov 29, 2023 | 34.34 | 37.03 | 34.01 | 37.00 | 623,932 | +3.23(+9.56%) |
Nov 28, 2023 | 34.52 | 34.53 | 33.45 | 33.77 | 300,024 | -0.90(-2.60%) |
Nov 27, 2023 | 35.11 | 35.58 | 34.30 | 34.67 | 322,004 | -0.68(-1.92%) |
Nov 24, 2023 | 34.75 | 35.69 | 34.46 | 35.35 | 142,664 | +0.65(+1.87%) |
Nov 22, 2023 | 34.06 | 34.75 | 33.84 | 34.70 | 252,811 | +0.98(+2.91%) |
Nov 21, 2023 | 33.05 | 34.26 | 31.57 | 33.72 | 294,088 | +0.69(+2.09%) |
Nov 20, 2023 | 33.27 | 33.64 | 32.76 | 33.03 | 307,731 | -0.03(-0.09%) |
Nov 17, 2023 | 33.92 | 33.92 | 32.56 | 33.06 | 379,389 | -0.42(-1.25%) |
Nov 16, 2023 | 32.92 | 33.52 | 32.10 | 33.48 | 280,480 | +0.56(+1.70%) |
Nov 15, 2023 | 33.56 | 34.40 | 32.88 | 32.92 | 402,136 | -0.47(-1.41%) |
Nov 14, 2023 | 33.00 | 33.80 | 32.72 | 33.39 | 546,019 | +1.29(+4.02%) |
Nov 13, 2023 | 31.40 | 32.70 | 30.84 | 32.10 | 331,609 | +1.10(+3.55%) |
Nov 10, 2023 | 31.37 | 31.46 | 29.71 | 31.00 | 389,637 | -0.48(-1.52%) |
Nov 09, 2023 | 32.96 | 33.14 | 30.94 | 31.48 | 461,897 | -1.38(-4.20%) |
Nov 08, 2023 | 33.27 | 33.27 | 31.18 | 32.86 | 399,430 | -0.23(-0.70%) |
Nov 07, 2023 | 33.06 | 33.87 | 32.53 | 33.09 | 413,073 | +0.27(+0.82%) |
Nov 06, 2023 | 33.91 | 34.41 | 32.65 | 32.82 | 461,022 | -1.09(-3.21%) |
Nov 03, 2023 | 33.50 | 34.99 | 32.97 | 33.91 | 646,531 | +1.30(+3.99%) |
Nov 02, 2023 | 29.75 | 32.65 | 27.65 | 32.61 | 1,383,918 | +5.06(+18.37%) |