Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 60.89 | 61.31 | 60.17 | 60.27 | 1,678,803 | -0.33(-0.54%) |
May 16, 2024 | 61.73 | 62.21 | 60.55 | 60.60 | 897,004 | -1.01(-1.64%) |
May 15, 2024 | 60.58 | 62.44 | 60.53 | 61.61 | 1,279,034 | +1.25(+2.07%) |
May 14, 2024 | 60.75 | 61.00 | 59.85 | 60.36 | 1,093,069 | +0.44(+0.73%) |
May 13, 2024 | 60.96 | 61.05 | 59.74 | 59.92 | 1,040,899 | -0.81(-1.33%) |
May 10, 2024 | 61.46 | 61.97 | 60.62 | 60.73 | 950,266 | -0.45(-0.74%) |
May 09, 2024 | 60.12 | 61.47 | 59.61 | 61.18 | 1,121,118 | +0.98(+1.63%) |
May 08, 2024 | 59.47 | 60.78 | 59.22 | 60.20 | 1,141,958 | +0.39(+0.65%) |
May 07, 2024 | 59.33 | 60.38 | 58.97 | 59.81 | 1,103,910 | +0.73(+1.24%) |
May 06, 2024 | 59.15 | 59.69 | 58.52 | 59.08 | 1,422,460 | +0.92(+1.58%) |
May 03, 2024 | 58.88 | 59.13 | 57.50 | 58.16 | 1,831,145 | +0.11(+0.19%) |
May 02, 2024 | 59.48 | 59.63 | 57.75 | 58.05 | 2,156,881 | -0.80(-1.36%) |
May 01, 2024 | 61.25 | 61.25 | 58.29 | 58.85 | 2,452,459 | -0.85(-1.42%) |
Apr 30, 2024 | 54.73 | 61.58 | 53.70 | 59.70 | 5,627,369 | +7.80(+15.03%) |
Apr 29, 2024 | 51.69 | 52.29 | 51.23 | 51.90 | 1,592,209 | +0.15(+0.29%) |
Apr 26, 2024 | 50.26 | 51.82 | 49.45 | 51.75 | 1,188,716 | +1.91(+3.83%) |
Apr 25, 2024 | 48.91 | 50.18 | 47.90 | 49.84 | 1,274,386 | +0.62(+1.26%) |
Apr 24, 2024 | 48.95 | 49.45 | 48.15 | 49.22 | 1,124,330 | +0.12(+0.24%) |
Apr 23, 2024 | 49.27 | 49.40 | 48.41 | 49.10 | 1,272,319 | -0.66(-1.33%) |
Apr 22, 2024 | 50.61 | 50.89 | 49.40 | 49.76 | 1,331,187 | -0.80(-1.58%) |
Apr 19, 2024 | 50.94 | 51.62 | 50.09 | 50.56 | 906,545 | -0.54(-1.06%) |
Apr 18, 2024 | 50.84 | 51.97 | 50.39 | 51.10 | 999,045 | +0.37(+0.73%) |
Apr 17, 2024 | 51.92 | 51.92 | 50.64 | 50.73 | 756,568 | -0.44(-0.86%) |
Apr 16, 2024 | 50.18 | 51.53 | 49.80 | 51.17 | 692,503 | +0.08(+0.16%) |
Apr 15, 2024 | 52.12 | 52.98 | 50.69 | 51.09 | 875,085 | -0.55(-1.07%) |
Apr 12, 2024 | 52.50 | 52.50 | 50.95 | 51.64 | 809,840 | -0.45(-0.86%) |
Apr 11, 2024 | 51.04 | 52.20 | 50.94 | 52.09 | 1,033,968 | +2.02(+4.03%) |
Apr 10, 2024 | 50.43 | 51.08 | 49.63 | 50.07 | 989,248 | -1.67(-3.23%) |
Apr 09, 2024 | 52.27 | 52.46 | 50.97 | 51.74 | 863,629 | -0.05(-0.10%) |
Apr 08, 2024 | 52.00 | 52.48 | 51.48 | 51.79 | 760,291 | +0.06(+0.12%) |
Apr 05, 2024 | 50.37 | 51.85 | 50.24 | 51.73 | 707,524 | +1.23(+2.44%) |
Apr 04, 2024 | 51.00 | 51.60 | 50.23 | 50.50 | 846,499 | -0.25(-0.49%) |
Apr 03, 2024 | 50.51 | 51.44 | 50.20 | 50.75 | 940,852 | +0.10(+0.20%) |
Apr 02, 2024 | 50.76 | 50.85 | 49.77 | 50.65 | 1,014,330 | -0.36(-0.71%) |
Apr 01, 2024 | 51.29 | 51.44 | 50.52 | 51.01 | 481,132 | -0.16(-0.31%) |
Mar 28, 2024 | 50.96 | 51.48 | 50.63 | 51.17 | 1,033,969 | +0.25(+0.49%) |
Mar 27, 2024 | 50.65 | 50.94 | 50.13 | 50.92 | 728,093 | +0.71(+1.41%) |
Mar 26, 2024 | 50.13 | 50.54 | 49.68 | 50.21 | 631,001 | +0.26(+0.52%) |
Mar 25, 2024 | 50.16 | 50.90 | 49.95 | 49.95 | 873,415 | +0.40(+0.81%) |
Mar 22, 2024 | 48.74 | 49.84 | 48.72 | 49.55 | 693,364 | +0.74(+1.52%) |
Mar 21, 2024 | 49.08 | 49.43 | 48.57 | 48.81 | 1,284,208 | +0.21(+0.43%) |
Mar 20, 2024 | 48.16 | 48.99 | 47.58 | 48.60 | 996,538 | +0.46(+0.96%) |
Mar 19, 2024 | 48.00 | 48.67 | 47.65 | 48.14 | 1,286,273 | +0.27(+0.56%) |
Mar 18, 2024 | 49.37 | 49.52 | 47.84 | 47.87 | 1,865,028 | -1.50(-3.04%) |
Mar 15, 2024 | 47.93 | 49.64 | 47.81 | 49.37 | 2,453,359 | +1.12(+2.32%) |
Mar 14, 2024 | 48.51 | 49.07 | 47.68 | 48.25 | 1,351,989 | -0.75(-1.53%) |
Mar 13, 2024 | 48.15 | 49.96 | 48.06 | 49.00 | 1,885,817 | +0.70(+1.45%) |
Mar 12, 2024 | 49.32 | 49.55 | 47.80 | 48.30 | 2,021,854 | -1.12(-2.27%) |
Mar 11, 2024 | 50.23 | 50.41 | 48.30 | 49.42 | 992,505 | -1.21(-2.39%) |
Mar 08, 2024 | 51.61 | 51.95 | 50.60 | 50.63 | 792,727 | -0.37(-0.73%) |
Mar 07, 2024 | 50.25 | 51.25 | 50.19 | 51.00 | 930,041 | +1.35(+2.72%) |
Mar 06, 2024 | 50.43 | 50.58 | 49.40 | 49.65 | 699,596 | -0.08(-0.16%) |
Mar 05, 2024 | 49.49 | 50.75 | 49.29 | 49.73 | 1,467,136 | -0.08(-0.16%) |
Mar 04, 2024 | 49.27 | 50.08 | 49.22 | 49.81 | 1,271,348 | +0.57(+1.16%) |
Mar 01, 2024 | 49.36 | 50.48 | 48.90 | 49.24 | 1,162,509 | +0.06(+0.12%) |
Feb 29, 2024 | 49.00 | 49.85 | 48.63 | 49.18 | 2,589,812 | +0.57(+1.17%) |
Feb 28, 2024 | 48.27 | 49.48 | 48.27 | 48.61 | 1,309,728 | -0.27(-0.55%) |
Feb 27, 2024 | 47.65 | 48.95 | 47.54 | 48.88 | 1,442,042 | +1.74(+3.69%) |
Feb 26, 2024 | 45.91 | 47.28 | 45.91 | 47.14 | 1,191,562 | +0.41(+0.88%) |
Feb 23, 2024 | 46.31 | 46.88 | 45.76 | 46.73 | 880,953 | +0.27(+0.58%) |
Feb 22, 2024 | 45.74 | 46.51 | 45.61 | 46.46 | 972,588 | +0.60(+1.31%) |
Feb 21, 2024 | 44.93 | 46.07 | 44.48 | 45.86 | 1,321,115 | +1.21(+2.71%) |
Feb 20, 2024 | 45.00 | 45.18 | 44.15 | 44.65 | 1,307,634 | -1.04(-2.28%) |
Feb 16, 2024 | 46.49 | 47.42 | 45.53 | 45.69 | 2,096,778 | -0.92(-1.97%) |
Feb 15, 2024 | 44.50 | 46.92 | 44.50 | 46.61 | 2,666,514 | +2.17(+4.88%) |
Feb 14, 2024 | 41.91 | 44.75 | 41.91 | 44.44 | 2,275,920 | +2.76(+6.62%) |
Feb 13, 2024 | 41.88 | 43.20 | 41.37 | 41.68 | 1,807,965 | -1.40(-3.25%) |
Feb 12, 2024 | 42.44 | 43.79 | 42.44 | 43.08 | 1,920,173 | +0.83(+1.96%) |
Feb 09, 2024 | 40.75 | 42.49 | 40.75 | 42.25 | 1,941,309 | +1.50(+3.68%) |
Feb 08, 2024 | 40.00 | 40.87 | 39.71 | 40.75 | 1,276,854 | +0.61(+1.52%) |
Feb 07, 2024 | 39.21 | 40.31 | 39.04 | 40.14 | 1,392,320 | +1.09(+2.79%) |
Feb 06, 2024 | 38.61 | 39.55 | 38.42 | 39.05 | 1,406,691 | +0.43(+1.11%) |
Feb 05, 2024 | 38.51 | 38.89 | 38.08 | 38.62 | 1,505,890 | -0.53(-1.35%) |
Feb 02, 2024 | 38.53 | 39.75 | 38.33 | 39.15 | 1,790,909 | +0.60(+1.56%) |
Feb 01, 2024 | 40.01 | 41.00 | 38.04 | 38.55 | 3,978,526 | -2.32(-5.68%) |
Jan 31, 2024 | 41.81 | 41.96 | 40.61 | 40.87 | 2,148,281 | -0.48(-1.16%) |
Jan 30, 2024 | 41.22 | 41.45 | 40.47 | 41.35 | 2,203,960 | -0.31(-0.74%) |
Jan 29, 2024 | 41.10 | 41.68 | 40.55 | 41.66 | 1,112,754 | +0.53(+1.29%) |
Jan 26, 2024 | 41.24 | 41.41 | 40.75 | 41.13 | 941,193 | +0.40(+0.98%) |
Jan 25, 2024 | 42.74 | 42.85 | 39.74 | 40.73 | 3,010,322 | -2.22(-5.17%) |
Jan 24, 2024 | 43.59 | 43.62 | 42.69 | 42.95 | 1,008,870 | -0.11(-0.26%) |
Jan 23, 2024 | 43.63 | 43.98 | 43.01 | 43.06 | 1,328,670 | +0.14(+0.33%) |
Jan 22, 2024 | 42.13 | 43.11 | 41.76 | 42.92 | 977,276 | +0.91(+2.17%) |
Jan 19, 2024 | 42.79 | 42.91 | 41.09 | 42.01 | 1,068,471 | -0.55(-1.29%) |
Jan 18, 2024 | 41.99 | 42.56 | 41.33 | 42.56 | 839,427 | +0.82(+1.96%) |
Jan 17, 2024 | 41.43 | 42.48 | 41.32 | 41.74 | 959,300 | -0.62(-1.46%) |
Jan 16, 2024 | 42.60 | 42.90 | 42.15 | 42.36 | 914,706 | -0.55(-1.28%) |
Jan 12, 2024 | 43.16 | 43.70 | 42.48 | 42.91 | 993,337 | +0.25(+0.59%) |
Jan 11, 2024 | 42.51 | 42.81 | 41.62 | 42.66 | 1,578,254 | -0.04(-0.09%) |
Jan 10, 2024 | 41.90 | 42.92 | 41.52 | 42.70 | 1,007,687 | +0.63(+1.50%) |
Jan 09, 2024 | 43.00 | 43.00 | 41.88 | 42.07 | 805,522 | -1.44(-3.31%) |
Jan 08, 2024 | 42.83 | 43.53 | 42.34 | 43.51 | 551,356 | +0.31(+0.72%) |
Jan 05, 2024 | 43.37 | 43.99 | 42.94 | 43.20 | 901,223 | -0.48(-1.10%) |
Jan 04, 2024 | 43.06 | 44.11 | 43.00 | 43.68 | 1,506,213 | +0.94(+2.20%) |
Jan 03, 2024 | 43.84 | 43.84 | 42.53 | 42.74 | 1,236,557 | -1.56(-3.52%) |
Jan 02, 2024 | 44.89 | 45.64 | 43.92 | 44.30 | 1,381,922 | -1.17(-2.57%) |
Dec 29, 2023 | 46.14 | 46.35 | 45.33 | 45.47 | 782,696 | -0.81(-1.75%) |
Dec 28, 2023 | 46.00 | 46.57 | 45.90 | 46.28 | 776,312 | +0.10(+0.22%) |
Dec 27, 2023 | 46.30 | 46.44 | 45.91 | 46.18 | 706,008 | -0.07(-0.15%) |
Dec 26, 2023 | 45.81 | 46.34 | 45.64 | 46.25 | 574,548 | +0.64(+1.40%) |
Dec 22, 2023 | 45.52 | 45.96 | 45.08 | 45.61 | 672,810 | +0.29(+0.64%) |
Dec 21, 2023 | 45.21 | 45.37 | 44.64 | 45.32 | 902,505 | +0.75(+1.68%) |
Dec 20, 2023 | 43.89 | 45.44 | 43.80 | 44.57 | 1,566,556 | +0.36(+0.81%) |
Dec 19, 2023 | 43.14 | 44.47 | 42.75 | 44.21 | 1,600,937 | +1.54(+3.61%) |
Dec 18, 2023 | 43.53 | 43.79 | 42.66 | 42.67 | 977,726 | -0.05(-0.12%) |
Dec 15, 2023 | 43.18 | 43.43 | 42.38 | 42.72 | 3,824,274 | -0.26(-0.60%) |
Dec 14, 2023 | 42.52 | 43.16 | 42.10 | 42.98 | 1,918,841 | +1.53(+3.69%) |
Dec 13, 2023 | 40.53 | 41.75 | 40.09 | 41.45 | 1,327,431 | +0.88(+2.17%) |
Dec 12, 2023 | 40.84 | 40.97 | 40.10 | 40.57 | 1,157,990 | -0.34(-0.83%) |
Dec 11, 2023 | 39.91 | 41.06 | 39.62 | 40.91 | 1,838,708 | +1.16(+2.92%) |
Dec 08, 2023 | 39.03 | 40.34 | 39.03 | 39.75 | 1,473,042 | -0.16(-0.40%) |
Dec 07, 2023 | 39.85 | 40.02 | 39.33 | 39.91 | 1,226,977 | +0.06(+0.15%) |
Dec 06, 2023 | 40.54 | 41.14 | 39.84 | 39.85 | 1,568,506 | -0.42(-1.04%) |
Dec 05, 2023 | 42.23 | 42.38 | 40.19 | 40.27 | 2,513,721 | -2.06(-4.87%) |
Dec 04, 2023 | 42.00 | 42.81 | 41.41 | 42.33 | 2,270,998 | -0.73(-1.70%) |
Dec 01, 2023 | 43.96 | 44.02 | 43.01 | 43.06 | 3,701,571 | -0.89(-2.03%) |
Nov 30, 2023 | 43.28 | 44.17 | 43.01 | 43.95 | 2,003,556 | +1.48(+3.48%) |
Nov 29, 2023 | 44.37 | 45.46 | 42.05 | 42.47 | 2,154,575 | -1.77(-4.00%) |
Nov 28, 2023 | 44.65 | 44.79 | 43.55 | 44.24 | 1,285,376 | -0.41(-0.92%) |
Nov 27, 2023 | 44.00 | 44.71 | 43.39 | 44.65 | 1,127,739 | +0.51(+1.16%) |
Nov 24, 2023 | 43.61 | 44.24 | 43.60 | 44.14 | 344,364 | +0.42(+0.96%) |
Nov 22, 2023 | 44.30 | 44.45 | 43.69 | 43.72 | 681,923 | -0.27(-0.61%) |
Nov 21, 2023 | 44.36 | 44.83 | 43.97 | 43.99 | 620,454 | -0.60(-1.35%) |
Nov 20, 2023 | 44.28 | 44.95 | 43.96 | 44.59 | 845,028 | +0.20(+0.45%) |
Nov 17, 2023 | 44.78 | 45.57 | 44.26 | 44.39 | 842,784 | +0.12(+0.27%) |
Nov 16, 2023 | 44.76 | 45.00 | 44.05 | 44.27 | 1,465,150 | -0.63(-1.40%) |
Nov 15, 2023 | 45.39 | 45.77 | 44.80 | 44.90 | 770,085 | -0.47(-1.04%) |
Nov 14, 2023 | 45.65 | 45.74 | 44.62 | 45.37 | 1,611,424 | +0.92(+2.07%) |
Nov 13, 2023 | 43.73 | 44.72 | 43.44 | 44.45 | 1,056,302 | +0.76(+1.74%) |
Nov 10, 2023 | 42.93 | 43.81 | 42.80 | 43.69 | 1,176,041 | +1.03(+2.41%) |
Nov 09, 2023 | 43.67 | 43.72 | 42.45 | 42.66 | 1,291,905 | -0.69(-1.59%) |
Nov 08, 2023 | 42.54 | 43.55 | 42.40 | 43.35 | 1,383,875 | +0.83(+1.95%) |
Nov 07, 2023 | 41.90 | 42.66 | 41.90 | 42.52 | 1,275,052 | +0.09(+0.21%) |
Nov 06, 2023 | 41.77 | 42.76 | 41.77 | 42.43 | 1,688,989 | +0.73(+1.75%) |
Nov 03, 2023 | 41.83 | 42.12 | 40.55 | 41.70 | 2,047,288 | +1.05(+2.58%) |
Nov 02, 2023 | 38.81 | 41.24 | 37.94 | 40.65 | 2,456,592 | +3.32(+8.89%) |