Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 59.62 | 60.47 | 58.64 | 59.53 | 1,064,544 | -0.39(-0.65%) |
May 16, 2024 | 60.68 | 61.04 | 59.50 | 59.92 | 888,757 | -0.58(-0.96%) |
May 15, 2024 | 60.27 | 60.99 | 58.33 | 60.50 | 1,267,434 | +1.14(+1.92%) |
May 14, 2024 | 58.06 | 60.33 | 57.02 | 59.36 | 2,413,911 | +1.47(+2.54%) |
May 13, 2024 | 63.33 | 63.46 | 55.91 | 57.89 | 3,598,708 | -4.21(-6.78%) |
May 10, 2024 | 63.63 | 64.61 | 61.25 | 62.10 | 1,343,714 | -1.92(-3.00%) |
May 09, 2024 | 68.21 | 68.44 | 61.75 | 64.02 | 2,404,745 | -1.25(-1.92%) |
May 08, 2024 | 65.00 | 66.25 | 64.52 | 65.27 | 1,174,613 | -0.01(-0.02%) |
May 07, 2024 | 65.74 | 66.52 | 64.53 | 65.28 | 849,288 | +0.23(+0.35%) |
May 06, 2024 | 65.68 | 66.39 | 63.41 | 65.05 | 607,005 | -0.22(-0.34%) |
May 03, 2024 | 66.08 | 66.61 | 65.00 | 65.27 | 900,209 | +0.93(+1.45%) |
May 02, 2024 | 64.33 | 64.69 | 63.57 | 64.34 | 576,678 | +0.97(+1.53%) |
May 01, 2024 | 61.41 | 64.30 | 61.37 | 63.37 | 1,232,149 | +2.05(+3.34%) |
Apr 30, 2024 | 61.74 | 62.28 | 60.86 | 61.32 | 2,529,821 | -1.21(-1.94%) |
Apr 29, 2024 | 64.95 | 65.00 | 62.20 | 62.53 | 1,286,286 | -2.81(-4.30%) |
Apr 26, 2024 | 65.00 | 66.12 | 64.50 | 65.34 | 738,059 | +0.54(+0.83%) |
Apr 25, 2024 | 64.81 | 65.42 | 63.90 | 64.80 | 1,112,287 | -2.02(-3.02%) |
Apr 24, 2024 | 65.89 | 67.45 | 65.68 | 66.82 | 807,781 | +1.25(+1.91%) |
Apr 23, 2024 | 66.72 | 68.76 | 65.53 | 65.57 | 1,284,135 | -0.72(-1.09%) |
Apr 22, 2024 | 67.90 | 67.90 | 65.64 | 66.29 | 1,184,338 | -1.26(-1.87%) |
Apr 19, 2024 | 66.88 | 67.80 | 64.81 | 67.55 | 1,607,395 | +0.55(+0.82%) |
Apr 18, 2024 | 67.50 | 68.53 | 66.84 | 67.00 | 1,034,739 | -0.93(-1.37%) |
Apr 17, 2024 | 69.58 | 69.90 | 67.86 | 67.93 | 1,285,604 | -1.07(-1.55%) |
Apr 16, 2024 | 67.81 | 70.52 | 66.55 | 69.00 | 973,213 | +1.00(+1.47%) |
Apr 15, 2024 | 71.60 | 71.60 | 67.45 | 68.00 | 1,516,946 | -3.56(-4.97%) |
Apr 12, 2024 | 73.76 | 73.76 | 70.61 | 71.56 | 789,546 | -1.63(-2.23%) |
Apr 11, 2024 | 74.99 | 75.50 | 72.35 | 73.19 | 788,934 | -1.17(-1.57%) |
Apr 10, 2024 | 72.54 | 75.00 | 72.28 | 74.36 | 803,163 | -0.69(-0.92%) |
Apr 09, 2024 | 74.20 | 75.71 | 73.43 | 75.05 | 1,224,477 | +0.86(+1.16%) |
Apr 08, 2024 | 73.90 | 74.38 | 72.55 | 74.19 | 979,523 | +1.48(+2.04%) |
Apr 05, 2024 | 69.21 | 73.21 | 68.43 | 72.71 | 1,007,285 | +3.53(+5.10%) |
Apr 04, 2024 | 71.69 | 72.33 | 68.72 | 69.18 | 757,951 | -1.74(-2.45%) |
Apr 03, 2024 | 70.27 | 71.43 | 70.00 | 70.92 | 589,414 | -0.05(-0.07%) |
Apr 02, 2024 | 71.19 | 72.72 | 70.34 | 70.97 | 1,037,252 | -2.05(-2.81%) |
Apr 01, 2024 | 69.78 | 73.16 | 68.90 | 73.02 | 1,412,087 | +2.91(+4.15%) |
Mar 28, 2024 | 71.41 | 70.46 | 70.46 | 70.11 | 1,612,736 | -1.30(-1.82%) |
Mar 27, 2024 | 71.40 | 73.18 | 69.88 | 71.41 | 2,483,051 | +0.26(+0.37%) |
Mar 26, 2024 | 69.00 | 74.68 | 68.28 | 71.15 | 4,055,243 | +2.42(+3.52%) |
Mar 25, 2024 | 67.75 | 69.40 | 67.38 | 68.73 | 1,015,822 | +1.31(+1.94%) |
Mar 22, 2024 | 65.79 | 68.33 | 65.13 | 67.42 | 1,411,848 | +1.39(+2.11%) |
Mar 21, 2024 | 67.90 | 68.87 | 65.77 | 66.03 | 1,503,000 | -1.33(-1.97%) |
Mar 20, 2024 | 66.83 | 67.96 | 65.64 | 67.36 | 1,454,345 | -0.23(-0.34%) |
Mar 19, 2024 | 63.64 | 69.18 | 63.41 | 67.59 | 2,510,743 | +3.84(+6.02%) |
Mar 18, 2024 | 65.35 | 68.35 | 63.65 | 63.75 | 2,246,657 | -1.44(-2.21%) |
Mar 15, 2024 | 63.43 | 65.44 | 62.37 | 65.19 | 21,706,028 | +1.44(+2.26%) |
Mar 14, 2024 | 64.37 | 64.62 | 61.33 | 63.75 | 2,761,425 | -0.88(-1.36%) |
Mar 13, 2024 | 65.33 | 65.80 | 63.50 | 64.63 | 2,084,590 | +0.08(+0.12%) |
Mar 12, 2024 | 65.00 | 66.00 | 62.62 | 64.55 | 2,384,990 | +0.16(+0.25%) |
Mar 11, 2024 | 65.82 | 66.48 | 62.16 | 64.39 | 2,627,659 | -1.36(-2.07%) |
Mar 08, 2024 | 67.00 | 68.38 | 65.64 | 65.75 | 1,382,543 | -0.09(-0.14%) |
Mar 07, 2024 | 66.88 | 67.67 | 65.05 | 65.84 | 1,590,260 | -1.04(-1.56%) |
Mar 06, 2024 | 67.29 | 68.00 | 65.40 | 66.88 | 1,800,431 | +0.45(+0.68%) |
Mar 05, 2024 | 66.90 | 68.15 | 66.01 | 66.43 | 2,210,634 | -1.25(-1.85%) |
Mar 04, 2024 | 71.03 | 72.00 | 66.69 | 67.68 | 4,173,194 | -6.30(-8.52%) |
Mar 01, 2024 | 73.20 | 75.03 | 72.53 | 73.98 | 1,645,369 | +1.74(+2.41%) |
Feb 29, 2024 | 73.86 | 75.00 | 71.48 | 72.24 | 1,903,649 | -0.85(-1.16%) |
Feb 28, 2024 | 77.94 | 78.94 | 69.41 | 73.09 | 4,376,889 | -7.90(-9.75%) |
Feb 27, 2024 | 79.00 | 81.36 | 78.60 | 80.99 | 2,364,731 | +1.99(+2.52%) |
Feb 26, 2024 | 77.07 | 79.93 | 77.00 | 79.00 | 1,788,203 | +0.98(+1.26%) |
Feb 23, 2024 | 76.00 | 79.49 | 75.86 | 78.02 | 1,738,653 | +2.43(+3.21%) |
Feb 22, 2024 | 76.30 | 77.30 | 75.52 | 75.59 | 1,168,728 | -0.91(-1.19%) |
Feb 21, 2024 | 76.32 | 77.35 | 75.66 | 76.50 | 974,223 | -0.39(-0.51%) |
Feb 20, 2024 | 76.62 | 78.00 | 76.01 | 76.89 | 1,219,372 | +0.00(+0.00%) |
Feb 16, 2024 | 78.46 | 79.59 | 76.78 | 76.89 | 1,321,250 | -1.67(-2.13%) |
Feb 15, 2024 | 76.82 | 78.72 | 76.05 | 78.56 | 1,704,343 | +2.06(+2.69%) |
Feb 14, 2024 | 77.90 | 78.47 | 75.59 | 76.50 | 1,816,727 | -0.52(-0.68%) |
Feb 13, 2024 | 77.40 | 80.99 | 76.16 | 77.02 | 2,794,982 | -2.28(-2.88%) |
Feb 12, 2024 | 77.40 | 79.86 | 76.61 | 79.30 | 1,345,056 | +2.36(+3.07%) |
Feb 09, 2024 | 79.00 | 79.77 | 76.52 | 76.94 | 1,883,944 | -2.00(-2.53%) |
Feb 08, 2024 | 77.85 | 79.39 | 76.92 | 78.94 | 1,420,926 | +1.82(+2.36%) |
Feb 07, 2024 | 80.23 | 80.40 | 77.00 | 77.12 | 1,427,324 | -3.04(-3.79%) |
Feb 06, 2024 | 80.27 | 80.80 | 78.05 | 80.16 | 977,126 | +0.00(+0.00%) |
Feb 05, 2024 | 79.23 | 80.66 | 76.56 | 80.16 | 2,665,839 | -1.71(-2.09%) |
Feb 02, 2024 | 80.49 | 84.05 | 79.14 | 81.87 | 2,391,591 | +0.62(+0.76%) |
Feb 01, 2024 | 78.52 | 82.64 | 78.48 | 81.25 | 2,678,382 | +3.12(+3.99%) |
Jan 31, 2024 | 78.73 | 81.48 | 77.69 | 78.13 | 1,955,649 | -0.60(-0.76%) |
Jan 30, 2024 | 79.96 | 80.44 | 77.27 | 78.73 | 2,183,904 | -1.26(-1.58%) |
Jan 29, 2024 | 81.67 | 81.89 | 79.56 | 79.99 | 2,472,827 | -2.75(-3.32%) |
Jan 26, 2024 | 84.00 | 84.00 | 80.65 | 82.74 | 1,163,178 | -0.17(-0.21%) |
Jan 25, 2024 | 82.94 | 83.73 | 80.55 | 82.91 | 1,737,808 | +1.14(+1.39%) |
Jan 24, 2024 | 83.42 | 84.11 | 81.50 | 81.77 | 1,722,488 | -3.03(-3.57%) |
Jan 23, 2024 | 83.69 | 84.92 | 80.86 | 84.80 | 1,406,156 | +1.11(+1.33%) |
Jan 22, 2024 | 81.20 | 84.08 | 80.56 | 83.69 | 2,056,145 | +2.73(+3.37%) |
Jan 19, 2024 | 82.68 | 83.73 | 80.02 | 80.96 | 3,382,133 | -1.78(-2.15%) |
Jan 18, 2024 | 84.97 | 86.63 | 81.57 | 82.74 | 2,546,782 | -2.94(-3.43%) |
Jan 17, 2024 | 80.93 | 86.19 | 80.13 | 85.68 | 3,375,302 | +4.49(+5.53%) |
Jan 16, 2024 | 82.50 | 85.05 | 80.22 | 81.19 | 4,057,179 | -4.41(-5.15%) |
Jan 12, 2024 | 85.51 | 86.98 | 83.86 | 85.60 | 4,936,756 | +0.65(+0.77%) |
Jan 11, 2024 | 99.97 | 100.49 | 73.12 | 84.95 | 24,218,364 | -16.68(-16.41%) |
Jan 10, 2024 | 100.00 | 103.75 | 97.63 | 101.63 | 7,257,330 | -0.34(-0.33%) |
Jan 09, 2024 | 108.55 | 108.61 | 95.51 | 101.97 | 11,850,372 | -6.09(-5.64%) |
Jan 08, 2024 | 89.30 | 110.25 | 85.86 | 108.06 | 16,098,357 | +14.33(+15.29%) |
Jan 05, 2024 | 87.24 | 95.61 | 86.82 | 93.73 | 6,536,494 | +5.49(+6.22%) |
Jan 04, 2024 | 87.00 | 90.22 | 85.80 | 88.24 | 5,873,968 | +1.60(+1.85%) |
Jan 03, 2024 | 83.49 | 87.78 | 82.14 | 86.64 | 4,545,380 | +2.52(+3.00%) |
Jan 02, 2024 | 84.38 | 88.82 | 81.75 | 84.12 | 4,436,177 | +0.63(+0.75%) |
Dec 29, 2023 | 83.55 | 87.58 | 82.80 | 83.49 | 6,329,140 | +0.25(+0.30%) |
Dec 28, 2023 | 82.64 | 85.60 | 79.32 | 83.24 | 7,188,394 | -0.20(-0.24%) |
Dec 27, 2023 | 73.65 | 83.82 | 71.90 | 83.44 | 22,093,498 | +37.73(+82.54%) |
Dec 26, 2023 | 44.74 | 46.28 | 43.53 | 45.71 | 1,990,638 | +1.11(+2.49%) |
Dec 22, 2023 | 45.00 | 46.00 | 43.21 | 44.60 | 2,673,530 | -0.22(-0.49%) |
Dec 21, 2023 | 37.00 | 45.24 | 36.24 | 44.82 | 8,795,235 | +9.10(+25.48%) |
Dec 20, 2023 | 36.88 | 37.91 | 35.66 | 35.72 | 1,771,787 | -1.12(-3.04%) |
Dec 19, 2023 | 36.50 | 37.26 | 32.70 | 36.84 | 3,193,814 | +0.75(+2.08%) |
Dec 18, 2023 | 36.34 | 38.17 | 35.97 | 36.09 | 2,496,602 | +0.02(+0.06%) |
Dec 15, 2023 | 37.68 | 38.22 | 35.76 | 36.07 | 4,821,757 | -0.54(-1.48%) |
Dec 14, 2023 | 38.04 | 38.44 | 35.83 | 36.61 | 2,261,934 | -0.77(-2.06%) |
Dec 13, 2023 | 35.11 | 37.45 | 34.68 | 37.38 | 1,951,807 | +2.27(+6.47%) |
Dec 12, 2023 | 35.54 | 35.91 | 34.95 | 35.11 | 1,405,359 | -0.39(-1.10%) |
Dec 11, 2023 | 34.16 | 35.80 | 33.06 | 35.50 | 1,551,468 | +1.40(+4.11%) |
Dec 08, 2023 | 34.60 | 35.60 | 33.58 | 34.10 | 1,596,250 | -0.76(-2.18%) |
Dec 07, 2023 | 33.48 | 35.63 | 33.36 | 34.86 | 1,939,236 | +1.40(+4.18%) |
Dec 06, 2023 | 32.68 | 34.22 | 32.50 | 33.46 | 1,482,091 | +0.90(+2.76%) |
Dec 05, 2023 | 33.62 | 33.93 | 32.53 | 32.56 | 1,222,236 | -1.33(-3.92%) |
Dec 04, 2023 | 33.65 | 34.98 | 33.38 | 33.89 | 1,357,328 | +0.32(+0.95%) |
Dec 01, 2023 | 33.53 | 33.58 | 32.39 | 33.57 | 1,695,279 | +0.09(+0.27%) |
Nov 30, 2023 | 32.62 | 34.11 | 32.35 | 33.48 | 2,571,064 | +1.34(+4.17%) |
Nov 29, 2023 | 31.43 | 34.11 | 31.43 | 32.14 | 1,801,743 | +0.92(+2.95%) |
Nov 28, 2023 | 31.73 | 31.73 | 30.68 | 31.22 | 689,379 | -0.61(-1.92%) |
Nov 27, 2023 | 31.87 | 32.23 | 30.91 | 31.83 | 892,055 | -0.14(-0.44%) |
Nov 24, 2023 | 31.61 | 32.20 | 31.58 | 31.97 | 380,343 | +0.06(+0.19%) |
Nov 22, 2023 | 32.40 | 32.70 | 31.46 | 31.91 | 1,126,745 | +0.17(+0.54%) |
Nov 21, 2023 | 31.70 | 32.24 | 30.70 | 31.74 | 1,319,139 | -0.57(-1.76%) |
Nov 20, 2023 | 32.67 | 33.15 | 31.79 | 32.31 | 2,590,115 | -0.13(-0.40%) |
Nov 17, 2023 | 31.95 | 32.53 | 31.53 | 32.44 | 1,288,111 | +0.76(+2.40%) |
Nov 16, 2023 | 32.78 | 33.16 | 31.03 | 31.68 | 1,481,299 | -1.15(-3.50%) |
Nov 15, 2023 | 33.63 | 35.22 | 32.82 | 32.83 | 1,802,546 | -1.46(-4.26%) |
Nov 14, 2023 | 33.38 | 34.40 | 33.02 | 34.29 | 1,614,558 | +2.28(+7.12%) |
Nov 13, 2023 | 31.84 | 33.05 | 31.59 | 32.01 | 1,542,389 | -0.50(-1.54%) |
Nov 10, 2023 | 33.12 | 33.81 | 32.33 | 32.51 | 1,475,478 | -0.60(-1.81%) |
Nov 09, 2023 | 35.40 | 35.74 | 33.03 | 33.11 | 850,596 | -1.65(-4.75%) |
Nov 08, 2023 | 35.63 | 35.78 | 34.47 | 34.76 | 987,017 | -1.09(-3.04%) |
Nov 07, 2023 | 35.45 | 36.00 | 34.91 | 35.85 | 1,298,944 | +1.42(+4.12%) |
Nov 06, 2023 | 35.78 | 36.28 | 33.60 | 34.43 | 1,456,808 | -1.89(-5.20%) |
Nov 03, 2023 | 35.45 | 36.78 | 35.01 | 36.32 | 2,030,603 | +1.68(+4.85%) |
Nov 02, 2023 | 35.94 | 36.28 | 34.58 | 34.64 | 1,785,245 | -0.46(-1.31%) |
Nov 01, 2023 | 34.93 | 35.24 | 34.21 | 35.10 | 1,942,721 | +0.24(+0.69%) |
Oct 31, 2023 | 31.64 | 36.53 | 31.46 | 34.86 | 3,914,265 | +2.77(+8.63%) |
Oct 30, 2023 | 31.82 | 32.65 | 31.50 | 32.09 | 2,040,802 | +0.35(+1.10%) |
Oct 27, 2023 | 32.10 | 32.52 | 30.37 | 31.74 | 2,375,558 | -0.67(-2.07%) |
Oct 26, 2023 | 33.03 | 33.35 | 32.27 | 32.41 | 755,983 | -0.18(-0.55%) |
Oct 25, 2023 | 31.44 | 33.01 | 31.08 | 32.59 | 1,586,255 | +0.73(+2.29%) |
Oct 24, 2023 | 32.47 | 33.10 | 31.58 | 31.86 | 1,026,381 | -0.02(-0.06%) |
Oct 23, 2023 | 32.89 | 33.39 | 31.88 | 31.88 | 788,914 | -1.23(-3.71%) |
Oct 20, 2023 | 33.33 | 34.06 | 32.93 | 33.11 | 1,337,065 | +0.30(+0.91%) |
Oct 19, 2023 | 34.43 | 34.43 | 32.49 | 32.81 | 1,943,583 | -1.49(-4.34%) |
Oct 18, 2023 | 35.18 | 35.65 | 33.98 | 34.30 | 1,600,810 | -1.08(-3.05%) |
Oct 17, 2023 | 34.44 | 36.16 | 34.44 | 35.38 | 1,712,897 | +0.73(+2.11%) |
Oct 16, 2023 | 34.06 | 35.70 | 32.99 | 34.65 | 1,749,863 | +0.44(+1.29%) |
Oct 13, 2023 | 33.42 | 35.33 | 32.79 | 34.21 | 1,555,468 | +0.82(+2.46%) |
Oct 12, 2023 | 35.89 | 35.89 | 32.49 | 33.39 | 1,915,492 | -2.58(-7.17%) |
Oct 11, 2023 | 35.14 | 36.00 | 34.26 | 35.97 | 3,245,804 | +1.10(+3.15%) |
Oct 10, 2023 | 31.79 | 35.05 | 31.63 | 34.87 | 4,580,726 | +3.17(+10.00%) |
Oct 09, 2023 | 30.85 | 31.77 | 30.10 | 31.70 | 1,505,763 | +1.10(+3.59%) |
Oct 06, 2023 | 27.34 | 31.36 | 26.83 | 30.60 | 2,580,718 | +3.13(+11.39%) |
Oct 05, 2023 | 26.95 | 27.70 | 26.55 | 27.47 | 939,934 | +0.42(+1.55%) |
Oct 04, 2023 | 26.85 | 27.33 | 25.98 | 27.05 | 1,267,191 | +0.17(+0.63%) |
Oct 03, 2023 | 27.91 | 28.17 | 26.57 | 26.88 | 1,386,825 | -1.01(-3.62%) |
Oct 02, 2023 | 29.36 | 29.40 | 27.56 | 27.89 | 1,580,843 | -1.57(-5.33%) |
Sep 29, 2023 | 31.01 | 31.09 | 29.25 | 29.46 | 1,689,258 | -1.34(-4.35%) |
Sep 28, 2023 | 29.81 | 31.72 | 28.96 | 30.80 | 1,663,415 | +0.88(+2.94%) |
Sep 27, 2023 | 30.01 | 30.55 | 29.71 | 29.92 | 706,437 | -0.08(-0.27%) |
Sep 26, 2023 | 30.08 | 30.66 | 29.79 | 30.00 | 1,035,919 | +0.02(+0.07%) |
Sep 25, 2023 | 30.79 | 30.49 | 29.90 | 29.98 | 608,577 | -0.97(-3.13%) |
Sep 22, 2023 | 31.40 | 31.54 | 30.84 | 30.95 | 407,738 | -0.29(-0.93%) |
Sep 21, 2023 | 31.44 | 31.90 | 30.59 | 31.24 | 1,004,769 | -0.73(-2.28%) |
Sep 20, 2023 | 32.76 | 33.03 | 31.96 | 31.97 | 849,371 | -0.96(-2.92%) |
Sep 19, 2023 | 33.87 | 34.38 | 32.83 | 32.93 | 864,432 | -0.94(-2.78%) |
Sep 18, 2023 | 34.12 | 34.59 | 33.17 | 33.87 | 1,410,976 | -0.36(-1.05%) |
Sep 15, 2023 | 34.52 | 34.52 | 33.65 | 34.23 | 1,499,130 | +0.02(+0.06%) |
Sep 14, 2023 | 34.86 | 35.27 | 34.16 | 34.21 | 1,366,072 | -0.59(-1.70%) |
Sep 13, 2023 | 35.08 | 35.21 | 34.41 | 34.80 | 734,779 | -0.25(-0.71%) |
Sep 12, 2023 | 34.73 | 35.22 | 34.24 | 35.05 | 579,892 | +0.32(+0.92%) |
Sep 11, 2023 | 36.06 | 36.06 | 34.66 | 34.73 | 845,354 | -1.33(-3.69%) |
Sep 08, 2023 | 36.78 | 37.10 | 35.88 | 36.06 | 699,707 | -0.55(-1.50%) |
Sep 07, 2023 | 35.67 | 36.74 | 35.67 | 36.61 | 595,377 | +0.80(+2.23%) |
Sep 06, 2023 | 35.57 | 36.22 | 35.49 | 35.81 | 436,410 | +0.65(+1.85%) |
Sep 05, 2023 | 35.83 | 35.87 | 34.96 | 35.16 | 585,495 | -0.84(-2.33%) |