Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 62.48 | 63.09 | 62.14 | 62.54 | 2,486,364 | -0.17(-0.27%) |
Jun 07, 2024 | 62.17 | 62.85 | 61.42 | 62.71 | 2,323,470 | +0.23(+0.37%) |
Jun 06, 2024 | 62.87 | 63.06 | 61.81 | 62.48 | 2,174,221 | -0.69(-1.09%) |
Jun 05, 2024 | 61.77 | 63.27 | 61.67 | 63.17 | 3,198,211 | +1.90(+3.10%) |
Jun 04, 2024 | 61.78 | 62.10 | 60.97 | 61.27 | 2,784,735 | -0.72(-1.16%) |
Jun 03, 2024 | 63.92 | 64.00 | 61.23 | 61.99 | 4,750,275 | -1.20(-1.90%) |
May 31, 2024 | 63.43 | 63.66 | 61.62 | 63.19 | 6,952,052 | -0.15(-0.24%) |
May 30, 2024 | 63.17 | 63.56 | 62.81 | 63.34 | 2,601,018 | +0.27(+0.43%) |
May 29, 2024 | 64.00 | 64.09 | 63.04 | 63.07 | 3,559,033 | -1.60(-2.47%) |
May 28, 2024 | 65.83 | 66.00 | 64.30 | 64.67 | 3,267,799 | -0.98(-1.49%) |
May 24, 2024 | 64.58 | 65.67 | 64.33 | 65.65 | 2,161,626 | +1.30(+2.02%) |
May 23, 2024 | 66.17 | 66.37 | 64.21 | 64.35 | 2,769,827 | -1.00(-1.53%) |
May 22, 2024 | 65.62 | 65.86 | 64.86 | 65.35 | 3,669,931 | -0.87(-1.31%) |
May 21, 2024 | 65.83 | 66.50 | 65.76 | 66.22 | 4,427,839 | +0.24(+0.36%) |
May 20, 2024 | 65.26 | 66.36 | 65.00 | 65.98 | 3,154,129 | +0.75(+1.15%) |
May 17, 2024 | 65.24 | 65.74 | 64.83 | 65.23 | 2,405,805 | +0.23(+0.35%) |
May 16, 2024 | 65.65 | 66.02 | 64.95 | 65.00 | 4,142,384 | -0.80(-1.22%) |
May 15, 2024 | 65.55 | 66.15 | 65.33 | 65.80 | 4,179,965 | +0.84(+1.29%) |
May 14, 2024 | 64.86 | 65.30 | 64.50 | 64.96 | 4,128,298 | +0.63(+0.98%) |
May 13, 2024 | 65.68 | 65.91 | 64.26 | 64.33 | 3,664,146 | -1.17(-1.79%) |
May 10, 2024 | 65.56 | 66.32 | 65.25 | 65.50 | 2,762,878 | +0.26(+0.40%) |
May 09, 2024 | 64.30 | 65.34 | 64.30 | 65.24 | 2,662,902 | +0.93(+1.45%) |
May 08, 2024 | 64.26 | 64.51 | 63.95 | 64.31 | 2,296,826 | +0.05(+0.08%) |
May 07, 2024 | 64.05 | 64.69 | 63.69 | 64.26 | 4,667,475 | +0.20(+0.31%) |
May 06, 2024 | 62.78 | 64.27 | 62.78 | 64.06 | 4,583,896 | +1.97(+3.17%) |
May 03, 2024 | 62.09 | 62.89 | 61.30 | 62.09 | 3,622,875 | +1.15(+1.89%) |
May 02, 2024 | 61.49 | 61.67 | 60.22 | 60.94 | 3,608,374 | +0.01(+0.02%) |
May 01, 2024 | 61.06 | 62.33 | 60.49 | 60.93 | 4,252,758 | -0.37(-0.60%) |
Apr 30, 2024 | 62.52 | 63.59 | 61.26 | 61.30 | 8,061,022 | -1.22(-1.95%) |
Apr 29, 2024 | 60.31 | 62.69 | 60.31 | 62.52 | 9,115,214 | +2.20(+3.65%) |
Apr 26, 2024 | 59.41 | 60.47 | 59.28 | 60.31 | 6,705,050 | +0.69(+1.15%) |
Apr 25, 2024 | 56.57 | 59.78 | 56.46 | 59.62 | 10,200,582 | +5.02(+9.20%) |
Apr 24, 2024 | 55.08 | 55.77 | 54.10 | 54.60 | 5,226,097 | -0.37(-0.67%) |
Apr 23, 2024 | 53.50 | 55.10 | 53.49 | 54.97 | 6,409,136 | +1.52(+2.83%) |
Apr 22, 2024 | 53.65 | 54.34 | 53.33 | 53.45 | 6,877,398 | +0.09(+0.17%) |
Apr 19, 2024 | 53.41 | 54.00 | 53.16 | 53.36 | 3,587,869 | +0.15(+0.28%) |
Apr 18, 2024 | 54.42 | 54.65 | 53.18 | 53.21 | 3,086,438 | -0.87(-1.60%) |
Apr 17, 2024 | 54.88 | 55.22 | 53.58 | 54.08 | 2,670,053 | -0.51(-0.93%) |
Apr 16, 2024 | 55.05 | 55.12 | 53.99 | 54.59 | 3,179,949 | -0.70(-1.26%) |
Apr 15, 2024 | 57.12 | 57.52 | 55.17 | 55.29 | 3,435,628 | -1.38(-2.43%) |
Apr 12, 2024 | 55.82 | 56.75 | 55.79 | 56.66 | 5,671,746 | +0.22(+0.39%) |
Apr 11, 2024 | 56.89 | 56.89 | 55.96 | 56.44 | 2,959,082 | -0.27(-0.47%) |
Apr 10, 2024 | 56.82 | 57.28 | 56.22 | 56.71 | 3,127,468 | -1.22(-2.10%) |
Apr 09, 2024 | 57.96 | 58.11 | 56.94 | 57.93 | 2,963,614 | +0.27(+0.47%) |
Apr 08, 2024 | 56.63 | 57.78 | 56.62 | 57.66 | 4,286,451 | +1.40(+2.48%) |
Apr 05, 2024 | 56.08 | 56.85 | 55.65 | 56.26 | 4,745,934 | +0.59(+1.06%) |
Apr 04, 2024 | 57.32 | 57.65 | 55.51 | 55.68 | 6,005,706 | -1.09(-1.91%) |
Apr 03, 2024 | 56.53 | 57.37 | 56.36 | 56.76 | 3,407,767 | +0.14(+0.25%) |
Apr 02, 2024 | 57.40 | 57.44 | 56.60 | 56.62 | 4,146,058 | -0.60(-1.05%) |
Apr 01, 2024 | 57.94 | 58.40 | 57.14 | 57.22 | 4,762,515 | -0.73(-1.26%) |
Mar 28, 2024 | 57.52 | 58.05 | 58.02 | 57.95 | 2,828,396 | +0.45(+0.78%) |
Mar 27, 2024 | 57.75 | 57.81 | 56.84 | 57.50 | 2,746,691 | +0.14(+0.24%) |
Mar 26, 2024 | 57.08 | 57.57 | 57.00 | 57.36 | 3,656,451 | +0.17(+0.30%) |
Mar 25, 2024 | 57.56 | 57.77 | 56.95 | 57.19 | 3,473,458 | -0.49(-0.85%) |
Mar 22, 2024 | 59.44 | 59.72 | 57.63 | 57.68 | 4,911,016 | -1.95(-3.28%) |
Mar 21, 2024 | 58.93 | 60.35 | 58.65 | 59.63 | 5,473,210 | +1.27(+2.17%) |
Mar 20, 2024 | 58.37 | 58.68 | 57.83 | 58.37 | 3,850,259 | +0.07(+0.12%) |
Mar 19, 2024 | 56.95 | 58.32 | 56.85 | 58.30 | 4,671,640 | +1.38(+2.42%) |
Mar 18, 2024 | 57.29 | 57.61 | 56.70 | 56.92 | 3,151,281 | +0.05(+0.09%) |
Mar 15, 2024 | 56.53 | 57.58 | 56.43 | 56.87 | 5,418,537 | -0.26(-0.45%) |
Mar 14, 2024 | 57.66 | 58.26 | 56.55 | 57.13 | 8,763,084 | -0.55(-0.95%) |
Mar 13, 2024 | 57.68 | 58.84 | 57.47 | 57.68 | 9,040,081 | -0.04(-0.07%) |
Mar 12, 2024 | 57.19 | 58.00 | 56.68 | 57.72 | 3,588,564 | +0.76(+1.33%) |
Mar 11, 2024 | 57.23 | 57.72 | 56.27 | 56.96 | 3,828,822 | -0.91(-1.57%) |
Mar 08, 2024 | 59.54 | 60.68 | 57.83 | 57.87 | 7,285,101 | -1.50(-2.52%) |
Mar 07, 2024 | 57.42 | 59.49 | 57.42 | 59.36 | 5,886,243 | +1.82(+3.17%) |
Mar 06, 2024 | 57.05 | 58.60 | 57.05 | 57.54 | 6,733,398 | +1.13(+2.00%) |
Mar 05, 2024 | 56.63 | 57.05 | 55.93 | 56.41 | 7,306,826 | -0.56(-0.98%) |
Mar 04, 2024 | 56.45 | 57.37 | 55.18 | 56.97 | 19,282,102 | +0.69(+1.22%) |
Mar 01, 2024 | 55.05 | 56.35 | 54.96 | 56.28 | 5,606,282 | +0.88(+1.58%) |
Feb 29, 2024 | 54.93 | 55.60 | 54.60 | 55.41 | 10,571,765 | +0.82(+1.50%) |
Feb 28, 2024 | 54.76 | 55.46 | 54.42 | 54.59 | 3,533,117 | -0.28(-0.51%) |
Feb 27, 2024 | 54.31 | 54.96 | 53.76 | 54.87 | 5,266,157 | +1.04(+1.93%) |
Feb 26, 2024 | 53.96 | 54.18 | 53.47 | 53.83 | 8,000,970 | -0.20(-0.37%) |
Feb 23, 2024 | 53.64 | 54.40 | 53.22 | 54.03 | 4,782,607 | +0.35(+0.65%) |
Feb 22, 2024 | 54.05 | 54.05 | 53.25 | 53.68 | 4,963,933 | +0.08(+0.15%) |
Feb 21, 2024 | 53.47 | 53.92 | 53.30 | 53.60 | 4,219,014 | +0.34(+0.64%) |
Feb 20, 2024 | 53.22 | 53.55 | 52.96 | 53.26 | 5,479,725 | -0.57(-1.06%) |
Feb 16, 2024 | 55.41 | 55.62 | 53.72 | 53.83 | 4,429,905 | -2.04(-3.66%) |
Feb 15, 2024 | 55.16 | 55.91 | 54.88 | 55.88 | 2,469,141 | +1.05(+1.91%) |
Feb 14, 2024 | 54.34 | 54.94 | 53.93 | 54.83 | 2,726,788 | +1.03(+1.91%) |
Feb 13, 2024 | 54.24 | 54.56 | 53.12 | 53.80 | 5,204,914 | -2.06(-3.69%) |
Feb 12, 2024 | 55.55 | 56.24 | 55.08 | 55.87 | 4,315,705 | +0.03(+0.05%) |
Feb 09, 2024 | 54.44 | 55.85 | 54.44 | 55.84 | 5,596,064 | +0.95(+1.73%) |
Feb 08, 2024 | 53.89 | 54.93 | 53.32 | 54.89 | 5,507,622 | +1.23(+2.28%) |
Feb 07, 2024 | 54.73 | 55.15 | 53.06 | 53.66 | 8,385,051 | -0.48(-0.88%) |
Feb 06, 2024 | 54.69 | 55.86 | 54.08 | 54.14 | 8,870,716 | -1.94(-3.47%) |
Feb 05, 2024 | 55.97 | 57.32 | 55.81 | 56.09 | 7,742,491 | -0.52(-0.92%) |
Feb 02, 2024 | 54.96 | 56.78 | 54.59 | 56.60 | 4,203,891 | +1.19(+2.14%) |
Feb 01, 2024 | 55.15 | 55.64 | 54.39 | 55.42 | 5,227,163 | +0.88(+1.61%) |
Jan 31, 2024 | 55.87 | 56.16 | 54.48 | 54.54 | 4,207,244 | -1.61(-2.88%) |
Jan 30, 2024 | 55.73 | 56.34 | 55.24 | 56.15 | 4,516,285 | +0.02(+0.04%) |
Jan 29, 2024 | 55.42 | 56.14 | 55.03 | 56.13 | 3,466,076 | +0.80(+1.44%) |
Jan 26, 2024 | 56.21 | 56.29 | 55.12 | 55.34 | 4,149,732 | -0.80(-1.42%) |
Jan 25, 2024 | 55.46 | 56.18 | 55.39 | 56.13 | 3,062,493 | +1.34(+2.44%) |
Jan 24, 2024 | 56.10 | 56.14 | 54.76 | 54.80 | 2,726,599 | -0.94(-1.68%) |
Jan 23, 2024 | 56.31 | 56.46 | 55.40 | 55.74 | 2,884,762 | -0.41(-0.73%) |
Jan 22, 2024 | 55.99 | 56.57 | 55.76 | 56.14 | 3,133,664 | +0.44(+0.79%) |
Jan 19, 2024 | 55.17 | 55.89 | 54.54 | 55.71 | 4,876,026 | +0.48(+0.87%) |
Jan 18, 2024 | 55.20 | 55.70 | 54.74 | 55.23 | 2,430,351 | +0.34(+0.62%) |
Jan 17, 2024 | 55.25 | 55.62 | 54.80 | 54.89 | 4,090,157 | -0.79(-1.41%) |
Jan 16, 2024 | 55.38 | 55.87 | 54.99 | 55.68 | 2,853,027 | -0.29(-0.52%) |
Jan 12, 2024 | 56.96 | 57.18 | 55.78 | 55.97 | 2,899,700 | -0.72(-1.27%) |
Jan 11, 2024 | 56.73 | 56.93 | 56.00 | 56.68 | 3,155,789 | -0.18(-0.32%) |
Jan 10, 2024 | 56.57 | 56.91 | 56.13 | 56.86 | 2,718,922 | +0.24(+0.42%) |
Jan 09, 2024 | 55.82 | 56.74 | 55.54 | 56.62 | 2,599,557 | +0.38(+0.67%) |
Jan 08, 2024 | 55.83 | 56.28 | 55.52 | 56.24 | 2,569,123 | +0.70(+1.26%) |
Jan 05, 2024 | 55.52 | 56.05 | 55.26 | 55.55 | 3,133,420 | +0.24(+0.43%) |
Jan 04, 2024 | 54.86 | 55.93 | 54.73 | 55.31 | 3,607,970 | +0.58(+1.06%) |
Jan 03, 2024 | 55.79 | 55.79 | 54.62 | 54.73 | 3,257,618 | -1.55(-2.75%) |
Jan 02, 2024 | 56.71 | 57.16 | 55.90 | 56.27 | 2,921,724 | -1.00(-1.74%) |
Dec 29, 2023 | 57.24 | 57.67 | 57.07 | 57.27 | 1,506,458 | -0.19(-0.33%) |
Dec 28, 2023 | 57.48 | 57.84 | 57.37 | 57.46 | 1,852,696 | -0.14(-0.24%) |
Dec 27, 2023 | 57.20 | 57.80 | 57.16 | 57.60 | 1,747,199 | +0.34(+0.59%) |
Dec 26, 2023 | 57.10 | 57.59 | 56.90 | 57.26 | 2,384,649 | +0.34(+0.60%) |
Dec 22, 2023 | 56.93 | 57.35 | 56.54 | 56.92 | 1,666,546 | +0.18(+0.32%) |
Dec 21, 2023 | 56.34 | 56.77 | 56.10 | 56.74 | 2,489,955 | +0.92(+1.64%) |
Dec 20, 2023 | 56.40 | 57.35 | 55.81 | 55.83 | 2,359,180 | -0.80(-1.41%) |
Dec 19, 2023 | 56.53 | 57.04 | 56.24 | 56.62 | 3,930,334 | +0.23(+0.41%) |
Dec 18, 2023 | 57.07 | 57.11 | 56.04 | 56.39 | 3,560,946 | -0.57(-0.99%) |
Dec 15, 2023 | 57.87 | 58.20 | 56.87 | 56.96 | 9,251,527 | -1.47(-2.52%) |
Dec 14, 2023 | 55.97 | 58.80 | 55.65 | 58.43 | 6,530,750 | +2.99(+5.39%) |
Dec 13, 2023 | 56.14 | 56.58 | 54.03 | 55.44 | 5,128,826 | -0.53(-0.94%) |
Dec 12, 2023 | 55.25 | 56.09 | 54.57 | 55.97 | 3,841,898 | +0.38(+0.68%) |
Dec 11, 2023 | 54.95 | 55.91 | 54.95 | 55.59 | 6,145,309 | +0.68(+1.23%) |
Dec 08, 2023 | 55.69 | 56.50 | 54.32 | 54.91 | 10,491,927 | +2.36(+4.50%) |
Dec 07, 2023 | 52.81 | 52.81 | 52.20 | 52.55 | 2,480,982 | -0.12(-0.23%) |
Dec 06, 2023 | 52.89 | 53.53 | 52.59 | 52.67 | 2,587,657 | +0.44(+0.84%) |
Dec 05, 2023 | 52.89 | 52.99 | 52.10 | 52.23 | 2,490,771 | -0.88(-1.66%) |
Dec 04, 2023 | 52.35 | 53.15 | 51.94 | 53.12 | 3,614,241 | +0.24(+0.45%) |
Dec 01, 2023 | 51.79 | 53.00 | 51.74 | 52.88 | 3,119,914 | +1.25(+2.42%) |
Nov 30, 2023 | 51.67 | 51.73 | 50.87 | 51.63 | 9,360,981 | -0.25(-0.48%) |
Nov 29, 2023 | 51.91 | 52.63 | 51.38 | 51.87 | 4,085,481 | +0.58(+1.12%) |
Nov 28, 2023 | 51.80 | 51.93 | 50.98 | 51.30 | 3,087,608 | -0.51(-0.98%) |
Nov 27, 2023 | 52.31 | 52.50 | 51.61 | 51.80 | 2,726,830 | -0.83(-1.59%) |
Nov 24, 2023 | 52.26 | 52.68 | 52.26 | 52.64 | 715,398 | +0.23(+0.44%) |
Nov 22, 2023 | 52.45 | 52.66 | 52.10 | 52.41 | 2,231,927 | +0.02(+0.04%) |
Nov 21, 2023 | 52.81 | 52.96 | 52.18 | 52.39 | 3,049,684 | -0.85(-1.60%) |
Nov 20, 2023 | 52.91 | 53.84 | 52.67 | 53.25 | 4,908,157 | +0.37(+0.70%) |
Nov 17, 2023 | 52.64 | 53.00 | 52.22 | 52.88 | 2,874,031 | +0.54(+1.03%) |
Nov 16, 2023 | 51.78 | 52.39 | 51.60 | 52.34 | 4,199,879 | +0.33(+0.63%) |
Nov 15, 2023 | 52.38 | 52.96 | 51.98 | 52.01 | 5,966,048 | -0.46(-0.87%) |
Nov 14, 2023 | 51.89 | 53.36 | 51.71 | 52.47 | 4,780,560 | +1.86(+3.67%) |
Nov 13, 2023 | 50.81 | 51.17 | 50.34 | 50.61 | 3,851,971 | -0.56(-1.09%) |
Nov 10, 2023 | 50.65 | 51.31 | 50.32 | 51.17 | 2,594,702 | +1.06(+2.12%) |
Nov 09, 2023 | 50.96 | 50.98 | 49.99 | 50.11 | 3,960,936 | -0.52(-1.02%) |
Nov 08, 2023 | 50.23 | 50.67 | 50.03 | 50.62 | 3,631,146 | +0.50(+0.99%) |
Nov 07, 2023 | 49.80 | 50.17 | 49.30 | 50.13 | 3,628,874 | +0.18(+0.36%) |
Nov 06, 2023 | 50.10 | 50.30 | 49.60 | 49.95 | 3,519,337 | -0.26(-0.51%) |
Nov 03, 2023 | 50.59 | 52.08 | 50.15 | 50.20 | 4,239,353 | +0.56(+1.12%) |
Nov 02, 2023 | 50.41 | 50.66 | 49.49 | 49.65 | 5,935,610 | +0.31(+0.62%) |
Nov 01, 2023 | 47.72 | 49.70 | 47.33 | 49.34 | 5,762,660 | +1.99(+4.20%) |
Oct 31, 2023 | 47.04 | 47.78 | 46.82 | 47.35 | 5,067,762 | +0.29(+0.61%) |
Oct 30, 2023 | 46.66 | 47.40 | 46.47 | 47.07 | 5,390,443 | +0.86(+1.87%) |
Oct 27, 2023 | 45.81 | 46.42 | 45.39 | 46.20 | 6,121,880 | +0.10(+0.22%) |
Oct 26, 2023 | 48.60 | 49.68 | 45.89 | 46.10 | 9,589,256 | -0.45(-0.97%) |
Oct 25, 2023 | 47.38 | 47.81 | 46.33 | 46.55 | 10,309,767 | -1.10(-2.31%) |
Oct 24, 2023 | 48.34 | 48.61 | 47.45 | 47.65 | 5,180,149 | -0.35(-0.72%) |
Oct 23, 2023 | 47.90 | 48.73 | 47.57 | 48.00 | 4,872,180 | +0.22(+0.46%) |
Oct 20, 2023 | 48.46 | 48.47 | 47.29 | 47.78 | 6,388,206 | -0.71(-1.47%) |
Oct 19, 2023 | 49.39 | 50.07 | 48.29 | 48.49 | 6,689,077 | -1.14(-2.29%) |
Oct 18, 2023 | 51.49 | 51.54 | 49.50 | 49.63 | 5,907,804 | -2.72(-5.20%) |
Oct 17, 2023 | 52.12 | 52.82 | 51.80 | 52.35 | 7,399,707 | -0.25(-0.47%) |
Oct 16, 2023 | 52.84 | 53.51 | 52.47 | 52.60 | 5,324,188 | +0.58(+1.12%) |
Oct 13, 2023 | 53.86 | 54.09 | 51.72 | 52.02 | 5,504,188 | -1.90(-3.52%) |
Oct 12, 2023 | 54.55 | 54.94 | 53.61 | 53.92 | 4,447,802 | -1.54(-2.78%) |
Oct 11, 2023 | 54.89 | 55.61 | 54.74 | 55.46 | 2,100,392 | +0.61(+1.12%) |
Oct 10, 2023 | 54.90 | 55.52 | 54.32 | 54.85 | 2,694,892 | +0.40(+0.73%) |
Oct 09, 2023 | 53.38 | 54.50 | 52.82 | 54.45 | 2,283,138 | +0.73(+1.36%) |
Oct 06, 2023 | 51.30 | 54.08 | 50.98 | 53.72 | 5,450,678 | +0.76(+1.44%) |
Oct 05, 2023 | 52.59 | 53.71 | 52.47 | 52.96 | 5,210,319 | -1.09(-2.01%) |
Oct 04, 2023 | 53.14 | 54.28 | 52.62 | 54.05 | 4,611,005 | +1.08(+2.04%) |
Oct 03, 2023 | 53.68 | 53.89 | 52.35 | 52.97 | 4,518,643 | -1.03(-1.91%) |