Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 58.39 | 58.45 | 56.46 | 56.65 | 2,752,313 | -2.28(-3.87%) |
Jun 03, 2024 | 61.26 | 61.30 | 58.51 | 58.93 | 2,097,146 | -2.02(-3.31%) |
May 31, 2024 | 61.20 | 61.84 | 60.39 | 60.95 | 12,101,522 | -0.21(-0.34%) |
May 30, 2024 | 60.60 | 61.62 | 60.04 | 61.16 | 1,729,776 | +0.66(+1.09%) |
May 29, 2024 | 62.19 | 62.20 | 60.47 | 60.50 | 1,527,379 | -2.39(-3.80%) |
May 28, 2024 | 61.99 | 62.99 | 61.27 | 62.89 | 1,587,183 | +1.13(+1.83%) |
May 24, 2024 | 60.51 | 61.78 | 60.16 | 61.76 | 1,435,551 | +1.71(+2.85%) |
May 23, 2024 | 63.38 | 63.70 | 59.44 | 60.05 | 1,868,675 | -3.57(-5.61%) |
May 22, 2024 | 63.02 | 63.91 | 62.75 | 63.62 | 1,479,510 | -0.41(-0.64%) |
May 21, 2024 | 63.60 | 65.27 | 63.40 | 64.03 | 1,551,419 | +0.16(+0.25%) |
May 20, 2024 | 63.91 | 64.66 | 63.14 | 63.87 | 864,924 | -0.11(-0.17%) |
May 17, 2024 | 64.41 | 64.41 | 63.32 | 63.98 | 1,281,032 | -0.17(-0.27%) |
May 16, 2024 | 63.73 | 64.78 | 62.66 | 64.15 | 1,376,423 | +0.23(+0.36%) |
May 15, 2024 | 66.86 | 66.86 | 63.33 | 63.92 | 2,519,981 | -2.35(-3.55%) |
May 14, 2024 | 67.56 | 68.12 | 66.18 | 66.27 | 1,195,224 | -0.44(-0.66%) |
May 13, 2024 | 67.73 | 68.72 | 66.63 | 66.71 | 1,663,288 | -0.82(-1.21%) |
May 10, 2024 | 67.44 | 67.94 | 66.59 | 67.53 | 1,304,133 | +0.51(+0.76%) |
May 09, 2024 | 65.81 | 67.38 | 65.27 | 67.02 | 1,352,074 | +2.18(+3.36%) |
May 08, 2024 | 66.18 | 67.25 | 64.73 | 64.84 | 2,705,789 | -1.91(-2.86%) |
May 07, 2024 | 62.18 | 68.47 | 61.35 | 66.75 | 6,580,799 | +5.77(+9.46%) |
May 06, 2024 | 62.00 | 62.67 | 60.70 | 60.98 | 1,951,033 | -0.87(-1.41%) |
May 03, 2024 | 61.00 | 61.92 | 60.65 | 61.85 | 1,482,133 | +1.32(+2.18%) |
May 02, 2024 | 59.31 | 60.57 | 58.30 | 60.53 | 1,864,009 | +2.76(+4.78%) |
May 01, 2024 | 59.23 | 59.26 | 57.57 | 57.77 | 1,380,780 | -1.24(-2.10%) |
Apr 30, 2024 | 59.69 | 60.30 | 58.99 | 59.01 | 1,957,961 | -1.20(-1.99%) |
Apr 29, 2024 | 59.04 | 60.21 | 58.75 | 60.21 | 1,642,096 | +1.75(+2.99%) |
Apr 26, 2024 | 58.00 | 58.80 | 57.31 | 58.46 | 942,840 | +0.66(+1.14%) |
Apr 25, 2024 | 58.31 | 58.58 | 56.86 | 57.80 | 1,056,905 | -0.60(-1.03%) |
Apr 24, 2024 | 58.36 | 58.69 | 57.69 | 58.40 | 1,011,398 | -0.25(-0.43%) |
Apr 23, 2024 | 57.56 | 59.33 | 57.45 | 58.65 | 1,583,258 | +0.40(+0.69%) |
Apr 22, 2024 | 57.82 | 58.85 | 56.40 | 58.25 | 2,029,210 | +0.43(+0.74%) |
Apr 19, 2024 | 56.79 | 57.85 | 56.60 | 57.82 | 1,343,836 | +0.88(+1.55%) |
Apr 18, 2024 | 56.82 | 57.22 | 56.04 | 56.94 | 1,459,758 | +0.88(+1.57%) |
Apr 17, 2024 | 56.46 | 56.49 | 55.48 | 56.06 | 1,544,678 | +0.63(+1.14%) |
Apr 16, 2024 | 56.41 | 56.83 | 55.38 | 55.43 | 1,499,985 | -1.31(-2.31%) |
Apr 15, 2024 | 57.00 | 58.28 | 56.19 | 56.74 | 1,553,675 | -0.01(-0.02%) |
Apr 12, 2024 | 60.70 | 60.78 | 56.52 | 56.75 | 2,007,137 | -4.79(-7.78%) |
Apr 11, 2024 | 62.24 | 62.69 | 60.46 | 61.54 | 1,485,782 | -0.68(-1.09%) |
Apr 10, 2024 | 62.35 | 63.67 | 61.52 | 62.22 | 1,616,764 | -1.54(-2.42%) |
Apr 09, 2024 | 61.55 | 63.78 | 60.77 | 63.76 | 1,817,537 | +3.62(+6.02%) |
Apr 08, 2024 | 59.23 | 61.32 | 59.00 | 60.14 | 1,542,126 | +1.40(+2.38%) |
Apr 05, 2024 | 58.85 | 59.47 | 58.23 | 58.74 | 1,658,655 | -0.47(-0.79%) |
Apr 04, 2024 | 60.58 | 61.25 | 59.08 | 59.21 | 1,936,611 | -0.82(-1.37%) |
Apr 03, 2024 | 60.35 | 60.97 | 59.62 | 60.03 | 1,630,041 | -0.31(-0.51%) |
Apr 02, 2024 | 62.77 | 62.77 | 60.12 | 60.34 | 1,564,802 | -2.42(-3.86%) |
Apr 01, 2024 | 64.00 | 64.25 | 62.62 | 62.76 | 1,359,878 | -0.94(-1.48%) |
Mar 28, 2024 | 62.91 | 64.33 | 62.43 | 63.70 | 2,017,951 | +1.00(+1.59%) |
Mar 27, 2024 | 62.12 | 63.10 | 62.03 | 62.70 | 1,299,786 | +0.84(+1.36%) |
Mar 26, 2024 | 62.60 | 63.41 | 61.49 | 61.86 | 1,597,780 | -0.38(-0.60%) |
Mar 25, 2024 | 62.40 | 63.35 | 61.97 | 62.24 | 1,562,264 | +0.46(+0.74%) |
Mar 22, 2024 | 64.34 | 64.83 | 61.78 | 61.78 | 1,325,413 | -2.53(-3.93%) |
Mar 21, 2024 | 63.90 | 64.50 | 63.45 | 64.31 | 1,916,965 | +0.79(+1.25%) |
Mar 20, 2024 | 62.94 | 64.24 | 62.43 | 63.51 | 2,777,745 | +2.42(+3.96%) |
Mar 19, 2024 | 64.69 | 65.10 | 61.04 | 61.10 | 2,392,403 | -4.35(-6.65%) |
Mar 18, 2024 | 63.82 | 66.29 | 63.48 | 65.45 | 2,301,762 | +1.00(+1.55%) |
Mar 15, 2024 | 62.82 | 65.29 | 62.54 | 64.45 | 6,283,760 | +0.97(+1.53%) |
Mar 14, 2024 | 64.57 | 64.69 | 62.97 | 63.47 | 1,957,247 | -1.62(-2.50%) |
Mar 13, 2024 | 63.54 | 66.46 | 63.41 | 65.10 | 2,538,170 | +1.84(+2.91%) |
Mar 12, 2024 | 64.18 | 64.44 | 62.57 | 63.26 | 1,561,747 | -0.31(-0.48%) |
Mar 11, 2024 | 61.91 | 64.24 | 61.87 | 63.56 | 1,865,022 | +1.46(+2.34%) |
Mar 08, 2024 | 63.13 | 63.91 | 62.04 | 62.11 | 1,878,907 | -0.70(-1.12%) |
Mar 07, 2024 | 61.42 | 63.77 | 61.08 | 62.81 | 1,924,915 | +1.86(+3.06%) |
Mar 06, 2024 | 59.74 | 61.34 | 59.08 | 60.95 | 2,000,862 | +1.79(+3.03%) |
Mar 05, 2024 | 58.12 | 59.55 | 57.71 | 59.16 | 2,045,056 | +0.90(+1.55%) |
Mar 04, 2024 | 56.78 | 58.88 | 56.67 | 58.25 | 2,952,905 | +1.48(+2.60%) |
Mar 01, 2024 | 55.96 | 57.11 | 55.35 | 56.78 | 2,835,018 | +0.91(+1.63%) |
Feb 29, 2024 | 51.11 | 56.02 | 50.96 | 55.87 | 4,898,252 | +5.05(+9.94%) |
Feb 28, 2024 | 51.83 | 51.95 | 50.54 | 50.81 | 2,041,687 | -1.48(-2.82%) |
Feb 27, 2024 | 52.53 | 52.80 | 52.08 | 52.29 | 1,560,392 | +0.24(+0.46%) |
Feb 26, 2024 | 51.37 | 52.42 | 51.00 | 52.05 | 1,730,809 | +0.16(+0.31%) |
Feb 23, 2024 | 50.89 | 52.07 | 50.59 | 51.89 | 1,265,847 | +0.72(+1.41%) |
Feb 22, 2024 | 50.72 | 51.34 | 49.77 | 51.17 | 1,550,376 | +0.54(+1.06%) |
Feb 21, 2024 | 50.32 | 50.84 | 49.57 | 50.64 | 1,823,709 | +0.12(+0.24%) |
Feb 20, 2024 | 51.32 | 51.32 | 50.24 | 50.52 | 2,132,532 | -1.34(-2.58%) |
Feb 16, 2024 | 51.00 | 52.30 | 50.63 | 51.85 | 1,988,287 | +0.59(+1.16%) |
Feb 15, 2024 | 51.07 | 52.19 | 50.75 | 51.26 | 2,174,306 | +0.60(+1.19%) |
Feb 14, 2024 | 51.41 | 51.61 | 50.13 | 50.66 | 2,594,850 | -0.36(-0.70%) |
Feb 13, 2024 | 51.72 | 52.55 | 50.79 | 51.01 | 2,524,873 | -2.10(-3.95%) |
Feb 12, 2024 | 51.43 | 53.46 | 51.03 | 53.11 | 2,280,704 | +1.84(+3.59%) |
Feb 09, 2024 | 51.41 | 51.92 | 50.16 | 51.27 | 3,321,545 | -0.29(-0.56%) |
Feb 08, 2024 | 53.89 | 54.35 | 51.11 | 51.56 | 2,764,269 | -2.59(-4.78%) |
Feb 07, 2024 | 53.01 | 54.87 | 52.84 | 54.14 | 3,812,521 | +1.19(+2.25%) |
Feb 06, 2024 | 51.62 | 56.80 | 51.62 | 52.95 | 5,895,965 | -6.91(-11.54%) |
Feb 05, 2024 | 59.44 | 60.85 | 59.20 | 59.86 | 3,651,254 | -1.00(-1.64%) |
Feb 02, 2024 | 61.17 | 61.52 | 59.47 | 60.86 | 2,976,385 | -0.70(-1.14%) |
Feb 01, 2024 | 57.80 | 61.59 | 57.52 | 61.56 | 3,826,368 | +5.88(+10.57%) |
Jan 31, 2024 | 57.06 | 57.77 | 55.66 | 55.68 | 1,400,556 | -1.28(-2.24%) |
Jan 30, 2024 | 56.69 | 57.71 | 56.47 | 56.96 | 930,830 | -0.31(-0.54%) |
Jan 29, 2024 | 57.60 | 57.63 | 56.09 | 57.26 | 1,153,923 | -0.54(-0.94%) |
Jan 26, 2024 | 57.80 | 58.53 | 57.41 | 57.81 | 1,156,038 | +0.87(+1.53%) |
Jan 25, 2024 | 56.97 | 57.37 | 55.78 | 56.94 | 872,172 | +0.46(+0.81%) |
Jan 24, 2024 | 57.57 | 57.90 | 55.75 | 56.48 | 1,339,085 | -0.80(-1.40%) |
Jan 23, 2024 | 56.97 | 57.50 | 56.39 | 57.28 | 1,425,751 | +1.41(+2.52%) |
Jan 22, 2024 | 54.63 | 55.91 | 54.37 | 55.88 | 1,315,482 | +0.74(+1.35%) |
Jan 19, 2024 | 54.66 | 55.51 | 53.87 | 55.13 | 1,503,881 | +0.60(+1.11%) |
Jan 18, 2024 | 54.84 | 54.84 | 53.81 | 54.53 | 1,245,335 | -0.43(-0.78%) |
Jan 17, 2024 | 55.69 | 56.27 | 54.44 | 54.95 | 1,561,435 | -1.56(-2.75%) |
Jan 16, 2024 | 56.97 | 57.04 | 55.54 | 56.51 | 2,021,752 | -1.16(-2.01%) |
Jan 12, 2024 | 58.93 | 59.15 | 57.57 | 57.67 | 1,025,752 | -0.71(-1.22%) |
Jan 11, 2024 | 59.15 | 59.42 | 58.20 | 58.38 | 1,351,913 | -0.57(-0.97%) |
Jan 10, 2024 | 59.37 | 59.93 | 58.67 | 58.96 | 1,108,540 | -1.07(-1.78%) |
Jan 09, 2024 | 60.50 | 60.97 | 59.50 | 60.03 | 1,028,066 | -0.98(-1.61%) |
Jan 08, 2024 | 59.83 | 61.33 | 59.30 | 61.01 | 1,095,981 | +0.79(+1.32%) |
Jan 05, 2024 | 59.43 | 60.84 | 58.76 | 60.22 | 1,140,523 | +0.51(+0.85%) |
Jan 04, 2024 | 61.07 | 61.39 | 59.31 | 59.71 | 1,978,069 | -0.91(-1.50%) |
Jan 03, 2024 | 63.47 | 63.90 | 60.37 | 60.62 | 1,832,566 | -3.62(-5.63%) |
Jan 02, 2024 | 62.23 | 65.20 | 62.23 | 64.24 | 1,793,402 | +1.77(+2.84%) |
Dec 29, 2023 | 62.25 | 62.81 | 62.02 | 62.46 | 1,418,259 | -0.26(-0.41%) |
Dec 28, 2023 | 63.09 | 63.09 | 62.49 | 62.72 | 1,107,393 | +0.26(+0.41%) |
Dec 27, 2023 | 62.41 | 62.81 | 62.05 | 62.46 | 1,216,335 | -0.11(-0.17%) |
Dec 26, 2023 | 61.85 | 62.83 | 61.50 | 62.57 | 1,202,621 | +0.98(+1.59%) |
Dec 22, 2023 | 61.32 | 62.46 | 60.96 | 61.59 | 1,686,758 | +0.63(+1.03%) |
Dec 21, 2023 | 59.46 | 60.97 | 59.08 | 60.96 | 1,837,865 | +2.33(+3.97%) |
Dec 20, 2023 | 59.61 | 60.09 | 58.47 | 58.64 | 2,212,678 | -1.23(-2.05%) |
Dec 19, 2023 | 58.80 | 60.02 | 58.39 | 59.86 | 1,998,129 | +2.05(+3.55%) |
Dec 18, 2023 | 58.68 | 58.68 | 57.06 | 57.81 | 1,722,003 | -0.61(-1.04%) |
Dec 15, 2023 | 58.90 | 59.39 | 58.42 | 58.42 | 4,669,337 | -0.71(-1.20%) |
Dec 14, 2023 | 57.76 | 60.44 | 57.76 | 59.13 | 2,580,006 | +2.42(+4.28%) |
Dec 13, 2023 | 53.54 | 56.70 | 53.34 | 56.70 | 1,536,730 | +3.05(+5.69%) |
Dec 12, 2023 | 54.78 | 54.85 | 53.25 | 53.65 | 1,371,036 | -1.13(-2.06%) |
Dec 11, 2023 | 54.64 | 55.00 | 54.08 | 54.78 | 1,790,881 | -0.08(-0.14%) |
Dec 08, 2023 | 54.92 | 55.53 | 54.35 | 54.86 | 1,332,141 | +0.50(+0.92%) |
Dec 07, 2023 | 53.92 | 55.34 | 53.75 | 54.36 | 1,838,625 | +0.16(+0.29%) |
Dec 06, 2023 | 53.23 | 54.57 | 52.82 | 54.20 | 1,439,761 | +1.40(+2.66%) |
Dec 05, 2023 | 54.06 | 54.17 | 52.56 | 52.79 | 1,787,343 | -1.61(-2.96%) |
Dec 04, 2023 | 54.48 | 55.54 | 54.12 | 54.40 | 1,900,822 | -0.32(-0.59%) |
Dec 01, 2023 | 53.04 | 54.84 | 52.30 | 54.73 | 2,156,047 | +2.05(+3.89%) |
Nov 30, 2023 | 51.99 | 52.71 | 51.03 | 52.68 | 3,224,970 | +0.96(+1.86%) |
Nov 29, 2023 | 51.66 | 52.78 | 51.18 | 51.71 | 1,312,136 | +0.30(+0.59%) |
Nov 28, 2023 | 51.02 | 51.83 | 50.30 | 51.41 | 1,272,893 | +0.36(+0.71%) |
Nov 27, 2023 | 51.54 | 51.88 | 50.67 | 51.05 | 1,607,897 | -1.07(-2.05%) |
Nov 24, 2023 | 52.35 | 52.90 | 51.91 | 52.12 | 506,986 | -0.03(-0.06%) |
Nov 22, 2023 | 52.04 | 52.52 | 51.34 | 52.15 | 977,608 | -0.08(-0.15%) |
Nov 21, 2023 | 52.44 | 53.06 | 52.03 | 52.23 | 1,029,447 | -0.50(-0.95%) |
Nov 20, 2023 | 52.64 | 53.43 | 51.59 | 52.73 | 1,609,059 | +0.06(+0.11%) |
Nov 17, 2023 | 53.12 | 53.15 | 51.76 | 52.67 | 1,562,032 | +0.22(+0.41%) |
Nov 16, 2023 | 54.97 | 55.43 | 51.76 | 52.45 | 1,815,798 | -1.25(-2.32%) |
Nov 15, 2023 | 52.11 | 55.46 | 52.11 | 53.70 | 1,970,767 | +1.92(+3.72%) |
Nov 14, 2023 | 51.07 | 53.36 | 51.07 | 51.77 | 1,788,349 | +1.48(+2.95%) |
Nov 13, 2023 | 49.91 | 50.69 | 49.22 | 50.29 | 1,372,662 | -0.01(-0.02%) |
Nov 10, 2023 | 49.09 | 50.63 | 48.58 | 50.30 | 1,894,364 | +1.11(+2.26%) |
Nov 09, 2023 | 52.16 | 52.24 | 48.65 | 49.19 | 2,736,260 | -2.27(-4.41%) |
Nov 08, 2023 | 53.05 | 53.07 | 51.42 | 51.46 | 1,398,869 | -0.93(-1.78%) |
Nov 07, 2023 | 53.72 | 54.22 | 52.28 | 52.39 | 1,253,307 | -1.98(-3.65%) |
Nov 06, 2023 | 54.29 | 54.82 | 53.05 | 54.38 | 1,888,340 | +0.00(+0.00%) |
Nov 03, 2023 | 54.48 | 55.14 | 53.50 | 54.38 | 2,246,476 | +0.69(+1.28%) |
Nov 02, 2023 | 49.57 | 54.11 | 49.35 | 53.69 | 2,792,667 | +4.59(+9.36%) |