Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 63.89 | 64.52 | 62.88 | 64.40 | 733,075 | +0.45(+0.70%) |
May 16, 2024 | 64.38 | 65.28 | 63.90 | 63.95 | 853,680 | -0.58(-0.90%) |
May 15, 2024 | 63.28 | 64.78 | 63.10 | 64.53 | 1,003,929 | +1.69(+2.69%) |
May 14, 2024 | 63.98 | 64.54 | 62.13 | 62.84 | 741,829 | -0.91(-1.43%) |
May 13, 2024 | 64.70 | 64.92 | 63.23 | 63.75 | 1,216,267 | -0.97(-1.50%) |
May 10, 2024 | 64.20 | 64.99 | 63.75 | 64.72 | 1,794,249 | +0.36(+0.56%) |
May 09, 2024 | 62.01 | 64.48 | 60.85 | 64.36 | 2,366,968 | +2.63(+4.26%) |
May 08, 2024 | 58.20 | 65.74 | 58.20 | 61.73 | 6,687,740 | +10.37(+20.19%) |
May 07, 2024 | 50.56 | 51.87 | 50.31 | 51.36 | 1,830,724 | +1.09(+2.17%) |
May 06, 2024 | 52.48 | 52.56 | 50.00 | 50.27 | 1,755,937 | -1.68(-3.23%) |
May 03, 2024 | 51.19 | 51.96 | 50.89 | 51.95 | 1,061,977 | +1.47(+2.91%) |
May 02, 2024 | 50.75 | 50.75 | 50.05 | 50.48 | 707,973 | +0.05(+0.10%) |
May 01, 2024 | 49.60 | 51.29 | 49.33 | 50.43 | 897,336 | +0.64(+1.29%) |
Apr 30, 2024 | 50.32 | 50.75 | 49.77 | 49.79 | 519,924 | -0.82(-1.62%) |
Apr 29, 2024 | 50.63 | 51.27 | 50.60 | 50.61 | 579,998 | +0.06(+0.12%) |
Apr 26, 2024 | 50.60 | 51.06 | 50.55 | 50.55 | 545,156 | +0.18(+0.36%) |
Apr 25, 2024 | 51.34 | 51.40 | 50.02 | 50.37 | 613,282 | -1.07(-2.08%) |
Apr 24, 2024 | 51.08 | 51.99 | 51.05 | 51.44 | 883,839 | +0.17(+0.33%) |
Apr 23, 2024 | 51.52 | 51.65 | 51.02 | 51.27 | 900,460 | +0.02(+0.04%) |
Apr 22, 2024 | 50.66 | 51.58 | 50.46 | 51.25 | 967,602 | +0.90(+1.79%) |
Apr 19, 2024 | 51.03 | 51.56 | 49.94 | 50.35 | 1,059,314 | -0.40(-0.79%) |
Apr 18, 2024 | 51.17 | 51.54 | 50.65 | 50.75 | 969,555 | -0.45(-0.88%) |
Apr 17, 2024 | 51.74 | 52.04 | 51.10 | 51.20 | 1,160,561 | -0.59(-1.14%) |
Apr 16, 2024 | 51.74 | 52.02 | 50.75 | 51.79 | 1,091,496 | -0.03(-0.06%) |
Apr 15, 2024 | 52.22 | 52.84 | 51.58 | 51.82 | 757,042 | +0.15(+0.29%) |
Apr 12, 2024 | 51.94 | 52.39 | 51.32 | 51.67 | 731,371 | -0.80(-1.52%) |
Apr 11, 2024 | 53.79 | 54.16 | 52.33 | 52.47 | 757,063 | -0.64(-1.21%) |
Apr 10, 2024 | 52.88 | 53.51 | 52.44 | 53.11 | 617,323 | -0.57(-1.06%) |
Apr 09, 2024 | 53.36 | 53.73 | 53.13 | 53.68 | 679,916 | +0.51(+0.96%) |
Apr 08, 2024 | 52.08 | 53.40 | 51.85 | 53.17 | 1,286,155 | +1.34(+2.59%) |
Apr 05, 2024 | 51.02 | 51.87 | 50.95 | 51.83 | 878,893 | +0.61(+1.19%) |
Apr 04, 2024 | 52.77 | 52.87 | 51.13 | 51.22 | 1,127,037 | -1.12(-2.14%) |
Apr 03, 2024 | 51.70 | 52.71 | 51.28 | 52.34 | 1,159,144 | +0.52(+1.00%) |
Apr 02, 2024 | 52.52 | 52.60 | 51.48 | 51.82 | 767,637 | -1.31(-2.47%) |
Apr 01, 2024 | 53.78 | 54.04 | 52.47 | 53.13 | 1,415,750 | -0.51(-0.95%) |
Mar 28, 2024 | 53.00 | 53.98 | 53.81 | 53.64 | 764,354 | +0.58(+1.09%) |
Mar 27, 2024 | 52.00 | 53.26 | 51.88 | 53.06 | 874,390 | +1.44(+2.79%) |
Mar 26, 2024 | 51.41 | 51.86 | 50.91 | 51.62 | 825,739 | +0.47(+0.92%) |
Mar 25, 2024 | 52.12 | 52.26 | 50.87 | 51.15 | 833,079 | -0.87(-1.67%) |
Mar 22, 2024 | 52.60 | 52.73 | 51.87 | 52.02 | 858,677 | -0.11(-0.21%) |
Mar 21, 2024 | 52.22 | 52.51 | 51.38 | 52.13 | 960,288 | +0.30(+0.58%) |
Mar 20, 2024 | 51.97 | 52.16 | 51.00 | 51.83 | 775,617 | -0.15(-0.29%) |
Mar 19, 2024 | 51.75 | 52.03 | 51.56 | 51.98 | 970,432 | +0.33(+0.64%) |
Mar 18, 2024 | 53.47 | 53.58 | 51.58 | 51.65 | 1,695,031 | +0.25(+0.49%) |
Mar 15, 2024 | 51.42 | 52.50 | 51.03 | 51.40 | 2,682,396 | -0.47(-0.91%) |
Mar 14, 2024 | 55.17 | 55.31 | 51.21 | 51.87 | 2,940,012 | -3.48(-6.29%) |
Mar 13, 2024 | 55.36 | 56.00 | 55.06 | 55.35 | 611,104 | +0.06(+0.11%) |
Mar 12, 2024 | 54.78 | 56.00 | 54.34 | 55.29 | 671,952 | +0.19(+0.34%) |
Mar 11, 2024 | 55.13 | 55.66 | 54.28 | 55.10 | 853,062 | -0.26(-0.47%) |
Mar 08, 2024 | 54.49 | 55.80 | 54.28 | 55.36 | 989,749 | +0.98(+1.80%) |
Mar 07, 2024 | 54.97 | 55.31 | 54.00 | 54.38 | 713,954 | -0.11(-0.20%) |
Mar 06, 2024 | 53.82 | 54.70 | 53.73 | 54.49 | 661,494 | +0.81(+1.51%) |
Mar 05, 2024 | 55.10 | 55.22 | 53.41 | 53.68 | 797,412 | -1.52(-2.75%) |
Mar 04, 2024 | 54.53 | 55.24 | 54.00 | 55.20 | 848,202 | +0.75(+1.38%) |
Mar 01, 2024 | 53.77 | 54.75 | 53.19 | 54.45 | 631,628 | +0.46(+0.85%) |
Feb 29, 2024 | 54.69 | 55.01 | 53.83 | 53.99 | 1,314,772 | -0.47(-0.86%) |
Feb 28, 2024 | 55.98 | 56.26 | 54.09 | 54.46 | 936,466 | -1.97(-3.49%) |
Feb 27, 2024 | 55.91 | 57.38 | 55.68 | 56.43 | 1,462,097 | +0.52(+0.93%) |
Feb 26, 2024 | 56.20 | 56.88 | 55.68 | 55.91 | 1,145,051 | -0.38(-0.68%) |
Feb 23, 2024 | 55.19 | 56.38 | 54.83 | 56.29 | 1,244,391 | +1.03(+1.86%) |
Feb 22, 2024 | 55.00 | 56.12 | 54.55 | 55.26 | 1,032,863 | +0.26(+0.47%) |
Feb 21, 2024 | 53.56 | 56.66 | 52.61 | 55.00 | 2,790,030 | +0.84(+1.55%) |
Feb 20, 2024 | 53.57 | 54.42 | 52.96 | 54.16 | 1,578,614 | +0.34(+0.63%) |
Feb 16, 2024 | 53.40 | 54.51 | 53.01 | 53.82 | 962,001 | +0.27(+0.50%) |
Feb 15, 2024 | 53.03 | 53.62 | 52.90 | 53.55 | 873,065 | +0.80(+1.52%) |
Feb 14, 2024 | 52.50 | 52.87 | 51.78 | 52.75 | 1,114,409 | +0.60(+1.15%) |
Feb 13, 2024 | 51.19 | 52.34 | 51.10 | 52.15 | 1,361,547 | -0.15(-0.29%) |
Feb 12, 2024 | 52.26 | 53.04 | 51.95 | 52.30 | 956,563 | -0.06(-0.11%) |
Feb 09, 2024 | 52.47 | 52.85 | 51.98 | 52.36 | 547,508 | -0.12(-0.23%) |
Feb 08, 2024 | 52.53 | 52.73 | 52.00 | 52.48 | 479,823 | -0.36(-0.68%) |
Feb 07, 2024 | 52.90 | 53.18 | 52.25 | 52.84 | 532,065 | +0.13(+0.25%) |
Feb 06, 2024 | 52.17 | 52.95 | 51.85 | 52.71 | 931,107 | +0.75(+1.44%) |
Feb 05, 2024 | 51.55 | 52.12 | 51.03 | 51.96 | 1,043,260 | +0.13(+0.25%) |
Feb 02, 2024 | 52.03 | 52.26 | 51.26 | 51.83 | 1,151,256 | -0.65(-1.24%) |
Feb 01, 2024 | 52.75 | 53.03 | 51.95 | 52.48 | 1,312,767 | -0.31(-0.59%) |
Jan 31, 2024 | 53.75 | 54.50 | 52.73 | 52.79 | 1,721,039 | -1.11(-2.06%) |
Jan 30, 2024 | 54.37 | 54.49 | 53.82 | 53.90 | 548,601 | -0.64(-1.17%) |
Jan 29, 2024 | 53.45 | 54.58 | 53.45 | 54.54 | 737,508 | +0.79(+1.47%) |
Jan 26, 2024 | 54.18 | 54.43 | 53.54 | 53.75 | 745,215 | +0.01(+0.02%) |
Jan 25, 2024 | 54.43 | 54.51 | 53.24 | 53.74 | 979,959 | -0.25(-0.46%) |
Jan 24, 2024 | 55.04 | 55.84 | 53.82 | 53.99 | 1,223,739 | -0.60(-1.10%) |
Jan 23, 2024 | 56.38 | 56.38 | 54.30 | 54.59 | 982,750 | -1.44(-2.57%) |
Jan 22, 2024 | 57.08 | 57.46 | 55.87 | 56.03 | 1,627,876 | -0.49(-0.87%) |
Jan 19, 2024 | 55.94 | 56.70 | 55.42 | 56.52 | 1,787,498 | +0.81(+1.45%) |
Jan 18, 2024 | 55.26 | 55.87 | 54.69 | 55.71 | 1,823,691 | +0.79(+1.44%) |
Jan 17, 2024 | 54.93 | 55.57 | 54.40 | 54.92 | 1,421,073 | -0.44(-0.79%) |
Jan 16, 2024 | 55.82 | 56.61 | 54.78 | 55.36 | 1,187,261 | -0.86(-1.53%) |
Jan 12, 2024 | 56.55 | 57.38 | 56.06 | 56.22 | 1,208,963 | +0.05(+0.09%) |
Jan 11, 2024 | 55.00 | 57.37 | 54.18 | 56.17 | 3,829,949 | +1.77(+3.25%) |
Jan 10, 2024 | 54.02 | 54.44 | 53.47 | 54.40 | 893,200 | +0.56(+1.04%) |
Jan 09, 2024 | 53.31 | 54.72 | 53.26 | 53.84 | 1,006,606 | +0.22(+0.41%) |
Jan 08, 2024 | 53.13 | 53.86 | 52.69 | 53.62 | 1,522,668 | +0.66(+1.25%) |
Jan 05, 2024 | 52.69 | 53.53 | 52.48 | 52.96 | 1,272,925 | +0.02(+0.04%) |
Jan 04, 2024 | 51.69 | 53.24 | 51.60 | 52.94 | 1,951,904 | +1.01(+1.94%) |
Jan 03, 2024 | 52.38 | 52.81 | 51.51 | 51.93 | 1,096,152 | -1.23(-2.31%) |
Jan 02, 2024 | 53.04 | 53.90 | 52.89 | 53.16 | 801,195 | -0.13(-0.24%) |
Dec 29, 2023 | 53.69 | 54.05 | 53.27 | 53.29 | 634,432 | -0.73(-1.35%) |
Dec 28, 2023 | 52.95 | 54.25 | 52.95 | 54.02 | 882,693 | +0.86(+1.62%) |
Dec 27, 2023 | 54.10 | 54.23 | 52.95 | 53.16 | 1,681,291 | -0.93(-1.72%) |
Dec 26, 2023 | 53.74 | 54.25 | 53.44 | 54.09 | 448,093 | +0.42(+0.78%) |
Dec 22, 2023 | 54.20 | 54.81 | 53.10 | 53.67 | 630,356 | -0.29(-0.54%) |
Dec 21, 2023 | 52.23 | 54.02 | 51.95 | 53.96 | 1,197,016 | +2.09(+4.03%) |
Dec 20, 2023 | 52.70 | 53.30 | 51.83 | 51.87 | 1,246,001 | +0.08(+0.15%) |
Dec 19, 2023 | 50.73 | 52.19 | 50.73 | 51.79 | 1,375,968 | +1.16(+2.29%) |
Dec 18, 2023 | 49.67 | 50.98 | 49.14 | 50.63 | 1,593,697 | +1.09(+2.20%) |
Dec 15, 2023 | 50.89 | 51.06 | 49.43 | 49.54 | 2,769,881 | -1.58(-3.09%) |
Dec 14, 2023 | 50.34 | 52.07 | 50.24 | 51.12 | 1,426,886 | +1.71(+3.46%) |
Dec 13, 2023 | 47.90 | 49.62 | 47.19 | 49.41 | 1,093,653 | +1.54(+3.22%) |
Dec 12, 2023 | 47.10 | 48.23 | 46.75 | 47.87 | 1,029,745 | +0.80(+1.70%) |
Dec 11, 2023 | 46.26 | 47.65 | 46.26 | 47.07 | 1,679,796 | +0.56(+1.20%) |
Dec 08, 2023 | 45.40 | 46.63 | 45.21 | 46.51 | 2,123,547 | +1.18(+2.60%) |
Dec 07, 2023 | 44.57 | 45.40 | 44.02 | 45.33 | 1,374,300 | +0.87(+1.96%) |
Dec 06, 2023 | 45.57 | 45.66 | 44.40 | 44.46 | 1,024,250 | -0.88(-1.94%) |
Dec 05, 2023 | 46.10 | 46.38 | 45.12 | 45.34 | 1,280,276 | -0.97(-2.09%) |
Dec 04, 2023 | 45.63 | 46.75 | 45.60 | 46.31 | 1,211,597 | +0.30(+0.65%) |
Dec 01, 2023 | 44.74 | 46.01 | 44.41 | 46.01 | 1,131,607 | +1.09(+2.43%) |
Nov 30, 2023 | 44.74 | 45.25 | 44.24 | 44.92 | 891,465 | +0.09(+0.20%) |
Nov 29, 2023 | 45.02 | 45.80 | 44.76 | 44.83 | 1,021,786 | -0.06(-0.13%) |
Nov 28, 2023 | 46.10 | 46.10 | 44.88 | 44.89 | 907,275 | -1.18(-2.56%) |
Nov 27, 2023 | 45.99 | 46.24 | 45.62 | 46.07 | 906,134 | -0.25(-0.54%) |
Nov 24, 2023 | 45.90 | 46.34 | 45.64 | 46.32 | 329,113 | +0.34(+0.74%) |
Nov 22, 2023 | 46.45 | 46.65 | 45.81 | 45.98 | 766,097 | +0.07(+0.15%) |
Nov 21, 2023 | 45.46 | 45.97 | 45.38 | 45.91 | 880,865 | +0.53(+1.17%) |
Nov 20, 2023 | 45.49 | 45.69 | 45.27 | 45.38 | 836,866 | -0.19(-0.42%) |
Nov 17, 2023 | 46.64 | 46.70 | 45.25 | 45.57 | 905,666 | -0.64(-1.38%) |
Nov 16, 2023 | 45.77 | 46.44 | 45.17 | 46.21 | 1,222,076 | +0.40(+0.87%) |
Nov 15, 2023 | 45.98 | 46.81 | 45.63 | 45.81 | 1,427,864 | -0.25(-0.54%) |
Nov 14, 2023 | 44.77 | 46.53 | 44.70 | 46.06 | 2,001,306 | +2.27(+5.18%) |
Nov 13, 2023 | 44.22 | 44.62 | 43.68 | 43.79 | 1,429,550 | -0.37(-0.84%) |
Nov 10, 2023 | 44.16 | 44.24 | 43.39 | 44.16 | 1,153,848 | +0.27(+0.62%) |
Nov 09, 2023 | 45.84 | 45.84 | 43.38 | 43.89 | 1,733,747 | -1.98(-4.32%) |
Nov 08, 2023 | 45.34 | 47.53 | 44.01 | 45.87 | 2,676,286 | -0.32(-0.69%) |
Nov 07, 2023 | 46.57 | 46.84 | 46.07 | 46.19 | 1,286,605 | -0.32(-0.69%) |
Nov 06, 2023 | 46.91 | 47.30 | 46.27 | 46.51 | 1,482,594 | -0.48(-1.02%) |
Nov 03, 2023 | 47.04 | 47.44 | 46.47 | 46.99 | 1,136,984 | +0.70(+1.51%) |
Nov 02, 2023 | 46.62 | 46.98 | 45.87 | 46.29 | 824,923 | +0.30(+0.65%) |