Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 58.02 | 58.56 | 56.95 | 57.69 | 1,133,100 | -0.26(-0.45%) |
May 30, 2024 | 56.82 | 58.43 | 56.82 | 57.95 | 1,337,653 | +1.30(+2.29%) |
May 29, 2024 | 57.40 | 57.55 | 56.20 | 56.65 | 1,414,042 | +0.70(+1.25%) |
May 28, 2024 | 54.06 | 56.04 | 53.62 | 55.95 | 1,705,864 | +2.67(+5.01%) |
May 24, 2024 | 53.18 | 53.68 | 52.95 | 53.28 | 700,442 | +0.24(+0.45%) |
May 23, 2024 | 52.88 | 53.16 | 52.37 | 53.04 | 907,613 | +0.59(+1.12%) |
May 22, 2024 | 53.38 | 53.51 | 52.29 | 52.45 | 940,107 | -1.01(-1.89%) |
May 21, 2024 | 53.71 | 53.77 | 53.02 | 53.46 | 942,269 | -0.35(-0.65%) |
May 20, 2024 | 53.79 | 54.14 | 53.20 | 53.81 | 1,402,333 | +0.10(+0.19%) |
May 17, 2024 | 54.51 | 54.60 | 53.31 | 53.71 | 1,177,818 | -0.68(-1.25%) |
May 16, 2024 | 55.36 | 55.50 | 54.25 | 54.39 | 1,414,695 | -1.01(-1.82%) |
May 15, 2024 | 56.96 | 57.14 | 55.27 | 55.40 | 1,452,419 | -1.06(-1.88%) |
May 14, 2024 | 57.81 | 58.35 | 56.43 | 56.46 | 1,144,305 | +0.11(+0.20%) |
May 13, 2024 | 57.21 | 58.39 | 56.29 | 56.35 | 1,195,554 | -0.35(-0.62%) |
May 10, 2024 | 57.26 | 57.49 | 56.45 | 56.70 | 636,925 | -0.40(-0.70%) |
May 09, 2024 | 56.12 | 57.42 | 56.03 | 57.10 | 1,502,636 | +0.63(+1.12%) |
May 08, 2024 | 57.05 | 57.21 | 56.30 | 56.47 | 1,069,969 | -1.10(-1.91%) |
May 07, 2024 | 57.94 | 58.66 | 57.53 | 57.57 | 935,817 | -0.56(-0.96%) |
May 06, 2024 | 57.79 | 58.75 | 57.79 | 58.13 | 1,083,469 | +0.73(+1.27%) |
May 03, 2024 | 58.43 | 59.28 | 57.35 | 57.40 | 1,001,515 | -0.35(-0.61%) |
May 02, 2024 | 57.44 | 58.12 | 56.92 | 57.75 | 1,043,688 | +1.05(+1.85%) |
May 01, 2024 | 58.30 | 58.67 | 56.66 | 56.70 | 1,408,195 | -1.60(-2.74%) |
Apr 30, 2024 | 60.11 | 60.23 | 58.06 | 58.30 | 939,389 | -2.46(-4.05%) |
Apr 29, 2024 | 61.00 | 61.68 | 60.46 | 60.76 | 1,310,765 | +0.04(+0.07%) |
Apr 26, 2024 | 59.03 | 60.78 | 58.89 | 60.72 | 1,016,933 | +1.65(+2.79%) |
Apr 25, 2024 | 57.70 | 59.75 | 57.70 | 59.07 | 1,175,338 | +0.01(+0.02%) |
Apr 24, 2024 | 59.28 | 60.18 | 58.79 | 59.06 | 873,367 | -0.21(-0.35%) |
Apr 23, 2024 | 58.67 | 60.23 | 58.00 | 59.27 | 2,184,838 | +1.83(+3.19%) |
Apr 22, 2024 | 57.36 | 57.83 | 56.91 | 57.44 | 1,101,768 | +0.28(+0.49%) |
Apr 19, 2024 | 56.26 | 57.69 | 56.07 | 57.16 | 1,598,962 | +0.68(+1.20%) |
Apr 18, 2024 | 58.42 | 58.42 | 56.37 | 56.48 | 1,716,072 | -1.17(-2.03%) |
Apr 17, 2024 | 60.11 | 60.11 | 57.62 | 57.65 | 1,313,257 | -1.70(-2.86%) |
Apr 16, 2024 | 59.28 | 59.76 | 58.60 | 59.35 | 1,506,782 | -0.36(-0.60%) |
Apr 15, 2024 | 59.75 | 60.74 | 59.41 | 59.71 | 1,202,038 | +0.69(+1.17%) |
Apr 12, 2024 | 60.49 | 60.69 | 58.74 | 59.02 | 1,339,354 | -0.60(-1.01%) |
Apr 11, 2024 | 60.42 | 60.52 | 59.43 | 59.62 | 953,652 | -0.52(-0.86%) |
Apr 10, 2024 | 60.15 | 60.69 | 59.78 | 60.14 | 1,301,491 | -0.97(-1.59%) |
Apr 09, 2024 | 62.65 | 62.93 | 60.73 | 61.11 | 1,437,829 | -1.52(-2.43%) |
Apr 08, 2024 | 63.62 | 63.96 | 62.52 | 62.63 | 1,332,550 | -0.82(-1.29%) |
Apr 05, 2024 | 62.42 | 64.14 | 62.37 | 63.45 | 1,432,254 | +0.69(+1.10%) |
Apr 04, 2024 | 63.86 | 64.26 | 62.15 | 62.76 | 1,414,411 | -0.62(-0.98%) |
Apr 03, 2024 | 62.77 | 63.92 | 62.77 | 63.38 | 1,458,671 | +0.10(+0.16%) |
Apr 02, 2024 | 66.09 | 66.31 | 63.10 | 63.28 | 1,745,828 | -3.49(-5.23%) |
Apr 01, 2024 | 67.25 | 68.95 | 66.75 | 66.77 | 1,463,500 | -0.77(-1.14%) |
Mar 28, 2024 | 67.70 | 67.57 | 67.55 | 67.54 | 1,365,562 | -0.36(-0.53%) |
Mar 27, 2024 | 66.50 | 67.90 | 66.14 | 67.90 | 1,625,449 | +2.42(+3.70%) |
Mar 26, 2024 | 65.09 | 66.15 | 64.74 | 65.48 | 1,465,212 | +0.83(+1.28%) |
Mar 25, 2024 | 65.72 | 65.75 | 64.29 | 64.65 | 1,936,028 | +0.65(+1.02%) |
Mar 22, 2024 | 63.68 | 65.11 | 63.06 | 64.00 | 2,555,783 | -0.32(-0.50%) |
Mar 21, 2024 | 61.75 | 67.38 | 61.72 | 64.32 | 8,683,327 | -6.81(-9.57%) |
Mar 20, 2024 | 71.31 | 72.04 | 70.28 | 71.13 | 2,529,628 | +0.18(+0.25%) |
Mar 19, 2024 | 71.85 | 72.23 | 70.46 | 70.95 | 1,471,466 | -1.06(-1.47%) |
Mar 18, 2024 | 71.75 | 72.31 | 70.13 | 72.01 | 2,304,299 | +0.97(+1.36%) |
Mar 15, 2024 | 70.01 | 72.26 | 70.01 | 71.04 | 1,953,496 | -0.09(-0.13%) |
Mar 14, 2024 | 71.46 | 74.13 | 70.48 | 71.13 | 2,405,372 | +1.94(+2.80%) |
Mar 13, 2024 | 67.27 | 69.78 | 67.19 | 69.19 | 1,912,638 | +2.04(+3.03%) |
Mar 12, 2024 | 68.15 | 68.82 | 67.08 | 67.15 | 1,081,024 | -1.14(-1.67%) |
Mar 11, 2024 | 69.76 | 69.78 | 67.65 | 68.29 | 1,561,259 | -1.79(-2.55%) |
Mar 08, 2024 | 72.52 | 72.52 | 69.18 | 70.08 | 1,002,742 | -0.62(-0.88%) |
Mar 07, 2024 | 71.92 | 71.93 | 70.38 | 70.70 | 1,280,674 | -0.69(-0.96%) |
Mar 06, 2024 | 74.50 | 74.51 | 70.77 | 71.39 | 1,899,846 | -2.96(-3.99%) |
Mar 05, 2024 | 74.36 | 75.60 | 74.19 | 74.35 | 789,000 | -0.30(-0.40%) |
Mar 04, 2024 | 75.03 | 75.53 | 74.04 | 74.65 | 676,999 | -0.38(-0.51%) |
Mar 01, 2024 | 74.82 | 75.16 | 73.96 | 75.03 | 929,597 | +0.44(+0.59%) |
Feb 29, 2024 | 74.09 | 75.08 | 73.58 | 74.59 | 956,698 | +1.08(+1.47%) |
Feb 28, 2024 | 72.04 | 73.60 | 71.60 | 73.51 | 807,500 | +0.50(+0.68%) |
Feb 27, 2024 | 71.86 | 73.37 | 71.76 | 73.01 | 1,002,456 | +1.91(+2.68%) |
Feb 26, 2024 | 70.78 | 71.42 | 70.14 | 71.11 | 555,104 | +0.33(+0.47%) |
Feb 23, 2024 | 69.88 | 71.02 | 69.78 | 70.78 | 711,639 | +1.12(+1.61%) |
Feb 22, 2024 | 68.97 | 69.95 | 68.97 | 69.66 | 674,784 | +0.77(+1.12%) |
Feb 21, 2024 | 69.59 | 70.30 | 68.45 | 68.89 | 880,137 | -0.65(-0.93%) |
Feb 20, 2024 | 68.08 | 69.57 | 68.08 | 69.54 | 797,325 | +0.60(+0.87%) |
Feb 16, 2024 | 67.87 | 69.77 | 67.51 | 68.94 | 996,727 | +0.50(+0.73%) |
Feb 15, 2024 | 68.13 | 68.89 | 67.89 | 68.44 | 637,627 | +0.78(+1.15%) |
Feb 14, 2024 | 69.11 | 69.16 | 67.07 | 67.66 | 989,453 | -0.23(-0.34%) |
Feb 13, 2024 | 67.93 | 69.51 | 67.13 | 67.89 | 1,260,106 | -2.83(-3.99%) |
Feb 12, 2024 | 68.19 | 71.01 | 68.19 | 70.72 | 1,455,804 | +2.83(+4.16%) |
Feb 09, 2024 | 66.25 | 67.93 | 65.34 | 67.89 | 1,048,133 | +1.67(+2.52%) |
Feb 08, 2024 | 64.79 | 66.29 | 64.43 | 66.23 | 955,127 | +2.03(+3.16%) |
Feb 07, 2024 | 64.05 | 64.63 | 63.20 | 64.20 | 893,125 | +0.90(+1.42%) |
Feb 06, 2024 | 62.98 | 63.68 | 62.32 | 63.30 | 740,698 | +0.61(+0.97%) |
Feb 05, 2024 | 63.12 | 63.60 | 62.10 | 62.69 | 1,029,438 | -1.68(-2.61%) |
Feb 02, 2024 | 63.69 | 64.78 | 62.85 | 64.37 | 865,789 | +0.12(+0.19%) |
Feb 01, 2024 | 63.45 | 64.38 | 62.57 | 64.25 | 1,048,746 | +1.63(+2.60%) |
Jan 31, 2024 | 64.01 | 64.57 | 62.47 | 62.62 | 1,295,616 | -2.22(-3.43%) |
Jan 30, 2024 | 65.00 | 65.58 | 64.80 | 64.84 | 680,136 | -0.55(-0.85%) |
Jan 29, 2024 | 64.43 | 65.51 | 63.66 | 65.40 | 1,471,224 | +0.62(+0.96%) |
Jan 26, 2024 | 65.05 | 65.66 | 64.44 | 64.78 | 912,523 | +0.11(+0.17%) |
Jan 25, 2024 | 65.80 | 65.96 | 64.32 | 64.67 | 1,204,796 | -0.12(-0.18%) |
Jan 24, 2024 | 66.18 | 66.18 | 64.25 | 64.79 | 851,029 | -0.43(-0.66%) |
Jan 23, 2024 | 66.44 | 66.96 | 65.02 | 65.22 | 1,004,344 | -0.43(-0.65%) |
Jan 22, 2024 | 63.63 | 65.70 | 63.24 | 65.65 | 1,255,986 | +2.84(+4.51%) |
Jan 19, 2024 | 63.72 | 63.99 | 61.97 | 62.81 | 879,634 | -0.61(-0.96%) |
Jan 18, 2024 | 63.13 | 63.45 | 62.04 | 63.42 | 1,144,875 | +0.94(+1.50%) |
Jan 17, 2024 | 62.39 | 63.33 | 62.20 | 62.48 | 736,471 | -1.05(-1.65%) |
Jan 16, 2024 | 61.77 | 63.67 | 61.27 | 63.53 | 1,452,054 | +1.55(+2.50%) |
Jan 12, 2024 | 63.37 | 63.62 | 61.92 | 61.98 | 916,805 | -0.92(-1.46%) |
Jan 11, 2024 | 63.02 | 63.26 | 61.87 | 62.90 | 879,720 | -0.57(-0.90%) |
Jan 10, 2024 | 63.67 | 64.03 | 62.97 | 63.47 | 875,284 | -0.41(-0.64%) |
Jan 09, 2024 | 64.55 | 64.82 | 63.82 | 63.88 | 941,906 | -0.95(-1.46%) |
Jan 08, 2024 | 64.26 | 65.31 | 63.67 | 64.83 | 1,089,599 | +0.56(+0.87%) |
Jan 05, 2024 | 64.22 | 65.81 | 63.94 | 64.27 | 1,561,983 | +0.03(+0.05%) |
Jan 04, 2024 | 63.78 | 64.51 | 62.91 | 64.24 | 1,192,314 | +0.42(+0.66%) |
Jan 03, 2024 | 66.42 | 66.60 | 63.64 | 63.82 | 2,037,255 | -3.48(-5.18%) |
Jan 02, 2024 | 64.70 | 68.38 | 64.48 | 67.30 | 1,699,728 | +1.42(+2.15%) |
Dec 29, 2023 | 65.97 | 66.47 | 65.75 | 65.89 | 1,106,927 | -0.14(-0.21%) |
Dec 28, 2023 | 65.89 | 66.32 | 65.56 | 66.03 | 1,229,541 | +0.01(+0.02%) |
Dec 27, 2023 | 64.28 | 66.11 | 64.28 | 66.02 | 1,793,303 | +1.66(+2.57%) |
Dec 26, 2023 | 62.45 | 64.54 | 62.45 | 64.36 | 1,026,878 | +2.07(+3.32%) |
Dec 22, 2023 | 61.73 | 63.65 | 60.55 | 62.29 | 1,312,376 | -1.25(-1.96%) |
Dec 21, 2023 | 62.84 | 63.56 | 62.23 | 63.54 | 1,015,045 | +1.35(+2.17%) |
Dec 20, 2023 | 62.96 | 63.63 | 62.16 | 62.19 | 1,411,196 | -1.26(-1.98%) |
Dec 19, 2023 | 61.35 | 63.86 | 61.29 | 63.45 | 1,990,999 | +2.60(+4.27%) |
Dec 18, 2023 | 61.58 | 61.79 | 60.73 | 60.86 | 1,716,887 | -0.10(-0.16%) |
Dec 15, 2023 | 61.36 | 61.72 | 60.18 | 60.96 | 3,365,517 | +0.16(+0.26%) |
Dec 14, 2023 | 59.42 | 61.21 | 59.36 | 60.80 | 1,910,350 | +2.61(+4.48%) |
Dec 13, 2023 | 56.45 | 58.33 | 55.66 | 58.19 | 1,480,678 | +1.84(+3.26%) |
Dec 12, 2023 | 55.87 | 56.66 | 55.40 | 56.35 | 999,486 | +0.09(+0.16%) |
Dec 11, 2023 | 55.81 | 56.50 | 55.55 | 56.26 | 970,801 | +0.49(+0.88%) |
Dec 08, 2023 | 55.37 | 56.02 | 54.98 | 55.77 | 1,158,741 | +0.41(+0.74%) |
Dec 07, 2023 | 54.51 | 55.52 | 54.43 | 55.37 | 1,342,720 | +0.81(+1.48%) |
Dec 06, 2023 | 55.02 | 56.27 | 54.47 | 54.56 | 1,426,398 | +0.13(+0.24%) |
Dec 05, 2023 | 55.42 | 55.72 | 53.93 | 54.43 | 1,816,551 | -1.37(-2.45%) |
Dec 04, 2023 | 55.23 | 56.03 | 54.61 | 55.79 | 1,977,336 | +0.81(+1.47%) |
Dec 01, 2023 | 51.72 | 55.38 | 50.87 | 54.99 | 4,394,438 | +4.29(+8.45%) |
Nov 30, 2023 | 45.59 | 51.13 | 45.39 | 50.70 | 5,658,656 | +0.33(+0.65%) |
Nov 29, 2023 | 49.62 | 50.67 | 49.38 | 50.37 | 3,669,035 | +1.68(+3.46%) |
Nov 28, 2023 | 48.44 | 49.59 | 47.91 | 48.69 | 1,994,827 | -0.25(-0.51%) |
Nov 27, 2023 | 49.20 | 50.03 | 48.36 | 48.94 | 1,977,554 | -0.61(-1.23%) |
Nov 24, 2023 | 48.62 | 49.63 | 48.14 | 49.55 | 667,448 | +1.30(+2.69%) |
Nov 22, 2023 | 48.23 | 48.80 | 47.70 | 48.25 | 1,218,149 | +0.22(+0.46%) |
Nov 21, 2023 | 49.56 | 50.53 | 47.95 | 48.03 | 2,360,095 | +0.02(+0.04%) |
Nov 20, 2023 | 49.35 | 49.35 | 47.84 | 48.01 | 1,473,407 | -1.52(-3.06%) |
Nov 17, 2023 | 48.99 | 49.92 | 48.18 | 49.53 | 1,359,254 | +1.91(+4.02%) |
Nov 16, 2023 | 48.23 | 48.80 | 47.41 | 47.61 | 878,533 | -1.49(-3.02%) |
Nov 15, 2023 | 48.12 | 50.36 | 48.12 | 49.10 | 1,636,481 | +1.27(+2.65%) |
Nov 14, 2023 | 45.85 | 48.46 | 45.85 | 47.83 | 1,453,622 | +3.17(+7.10%) |
Nov 13, 2023 | 45.17 | 45.47 | 44.41 | 44.66 | 977,350 | -0.86(-1.88%) |
Nov 10, 2023 | 45.39 | 45.59 | 44.06 | 45.52 | 942,745 | +0.35(+0.77%) |
Nov 09, 2023 | 47.64 | 47.64 | 44.83 | 45.17 | 1,502,482 | -1.95(-4.15%) |
Nov 08, 2023 | 48.12 | 49.19 | 46.69 | 47.12 | 1,245,937 | -1.58(-3.25%) |
Nov 07, 2023 | 48.66 | 49.20 | 48.21 | 48.71 | 1,143,913 | -0.09(-0.18%) |
Nov 06, 2023 | 48.86 | 49.41 | 48.27 | 48.80 | 1,215,673 | +0.11(+0.24%) |
Nov 03, 2023 | 47.39 | 49.01 | 47.37 | 48.68 | 1,592,340 | +1.95(+4.17%) |
Nov 02, 2023 | 45.30 | 46.80 | 45.09 | 46.73 | 1,846,303 | +2.30(+5.18%) |
Nov 01, 2023 | 44.54 | 44.54 | 43.48 | 44.43 | 1,255,991 | -0.26(-0.58%) |
Oct 31, 2023 | 43.91 | 45.02 | 43.67 | 44.69 | 824,847 | +0.90(+2.05%) |
Oct 30, 2023 | 43.50 | 44.02 | 42.93 | 43.79 | 986,177 | +0.67(+1.55%) |
Oct 27, 2023 | 44.24 | 44.41 | 43.07 | 43.13 | 830,877 | -1.14(-2.57%) |
Oct 26, 2023 | 44.47 | 44.78 | 43.75 | 44.26 | 854,695 | -0.21(-0.47%) |
Oct 25, 2023 | 43.78 | 44.78 | 43.29 | 44.47 | 1,252,204 | +0.71(+1.62%) |
Oct 24, 2023 | 43.85 | 44.45 | 43.13 | 43.76 | 1,771,336 | +0.14(+0.32%) |
Oct 23, 2023 | 45.32 | 45.39 | 43.58 | 43.63 | 3,178,709 | -2.22(-4.85%) |
Oct 20, 2023 | 46.49 | 46.54 | 45.19 | 45.85 | 1,416,139 | -0.62(-1.33%) |
Oct 19, 2023 | 46.75 | 47.27 | 46.22 | 46.47 | 1,591,884 | -0.56(-1.19%) |
Oct 18, 2023 | 46.52 | 47.90 | 46.52 | 47.02 | 1,767,928 | +0.06(+0.13%) |
Oct 17, 2023 | 44.96 | 47.03 | 44.96 | 46.96 | 2,089,776 | +1.79(+3.97%) |
Oct 16, 2023 | 43.55 | 45.54 | 42.96 | 45.17 | 1,828,535 | +2.06(+4.79%) |
Oct 13, 2023 | 43.62 | 43.83 | 42.95 | 43.11 | 1,279,282 | -0.38(-0.87%) |
Oct 12, 2023 | 45.38 | 45.46 | 43.06 | 43.49 | 1,627,890 | -1.75(-3.88%) |
Oct 11, 2023 | 45.39 | 45.78 | 44.58 | 45.24 | 1,009,470 | -0.09(-0.20%) |
Oct 10, 2023 | 43.88 | 45.51 | 43.86 | 45.33 | 1,839,299 | +1.51(+3.43%) |
Oct 09, 2023 | 43.09 | 44.08 | 42.98 | 43.82 | 1,387,518 | +0.24(+0.56%) |
Oct 06, 2023 | 42.98 | 44.15 | 42.68 | 43.58 | 1,390,319 | +0.16(+0.38%) |
Oct 05, 2023 | 44.32 | 44.42 | 43.05 | 43.42 | 1,898,911 | -0.95(-2.13%) |
Oct 04, 2023 | 44.27 | 44.72 | 43.82 | 44.36 | 1,077,699 | +0.14(+0.32%) |
Oct 03, 2023 | 45.21 | 45.35 | 44.15 | 44.22 | 1,599,582 | -1.33(-2.92%) |