Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 63.44 | 64.67 | 63.35 | 64.57 | 31,013,928 | +0.33(+0.51%) |
May 20, 2024 | 63.02 | 64.53 | 62.95 | 64.24 | 37,202,728 | +1.30(+2.07%) |
May 17, 2024 | 63.09 | 63.35 | 62.02 | 62.94 | 35,050,056 | -0.14(-0.22%) |
May 16, 2024 | 63.36 | 64.20 | 62.99 | 63.08 | 43,800,332 | -0.39(-0.61%) |
May 15, 2024 | 61.69 | 63.62 | 61.06 | 63.47 | 65,001,232 | +2.80(+4.62%) |
May 14, 2024 | 59.36 | 60.90 | 59.28 | 60.67 | 46,383,000 | +1.11(+1.86%) |
May 13, 2024 | 59.92 | 59.97 | 58.98 | 59.56 | 33,679,176 | +0.39(+0.66%) |
May 10, 2024 | 59.36 | 60.07 | 58.54 | 59.17 | 46,335,516 | +0.40(+0.68%) |
May 09, 2024 | 58.50 | 59.00 | 57.75 | 58.77 | 40,483,564 | +0.32(+0.55%) |
May 08, 2024 | 57.50 | 59.02 | 57.45 | 58.45 | 38,934,576 | -0.11(-0.19%) |
May 07, 2024 | 58.72 | 59.23 | 58.28 | 58.56 | 46,564,524 | +0.00(+0.00%) |
May 06, 2024 | 57.42 | 58.60 | 57.12 | 58.56 | 41,136,020 | +1.86(+3.28%) |
May 03, 2024 | 56.33 | 57.11 | 55.73 | 56.70 | 75,439,552 | +3.19(+5.96%) |
May 02, 2024 | 52.92 | 53.84 | 51.20 | 53.51 | 62,271,868 | +1.91(+3.70%) |
May 01, 2024 | 52.15 | 54.80 | 51.27 | 51.60 | 103,999,416 | -1.13(-2.15%) |
Apr 30, 2024 | 55.30 | 55.85 | 52.73 | 52.73 | 62,400,872 | -3.20(-5.73%) |
Apr 29, 2024 | 56.08 | 56.33 | 54.88 | 55.94 | 51,120,140 | +0.66(+1.19%) |
Apr 26, 2024 | 54.03 | 55.87 | 53.77 | 55.28 | 67,997,376 | +2.43(+4.60%) |
Apr 25, 2024 | 50.90 | 53.19 | 50.48 | 52.85 | 86,103,632 | -0.86(-1.60%) |
Apr 24, 2024 | 54.32 | 54.91 | 52.83 | 53.71 | 71,999,824 | +0.52(+0.98%) |
Apr 23, 2024 | 51.62 | 53.62 | 51.49 | 53.19 | 75,556,040 | +2.27(+4.46%) |
Apr 22, 2024 | 50.38 | 51.77 | 49.17 | 50.92 | 71,097,056 | +1.44(+2.91%) |
Apr 19, 2024 | 52.28 | 52.47 | 48.85 | 49.48 | 125,403,824 | -3.27(-6.20%) |
Apr 18, 2024 | 53.89 | 54.56 | 52.52 | 52.75 | 86,157,976 | -0.96(-1.79%) |
Apr 17, 2024 | 56.54 | 56.55 | 53.35 | 53.71 | 85,332,480 | -2.07(-3.71%) |
Apr 16, 2024 | 55.69 | 56.81 | 55.24 | 55.78 | 81,628,800 | +0.01(+0.02%) |
Apr 15, 2024 | 60.20 | 60.23 | 55.44 | 55.77 | 101,508,864 | -2.95(-5.02%) |
Apr 12, 2024 | 59.88 | 60.35 | 58.12 | 58.72 | 86,294,912 | -2.98(-4.83%) |
Apr 11, 2024 | 59.61 | 62.06 | 58.68 | 61.70 | 73,339,440 | +2.77(+4.70%) |
Apr 10, 2024 | 58.36 | 59.27 | 58.06 | 58.93 | 100,834,456 | -1.59(-2.63%) |
Apr 09, 2024 | 60.81 | 60.94 | 58.58 | 60.52 | 60,069,284 | +0.62(+1.04%) |
Apr 08, 2024 | 60.21 | 60.66 | 59.31 | 59.90 | 44,788,128 | +0.04(+0.07%) |
Apr 05, 2024 | 58.40 | 60.93 | 58.05 | 59.86 | 77,448,640 | +2.04(+3.53%) |
Apr 04, 2024 | 62.35 | 62.61 | 57.74 | 57.82 | 83,470,536 | -2.86(-4.71%) |
Apr 03, 2024 | 59.40 | 61.46 | 59.38 | 60.68 | 55,227,288 | +0.40(+0.66%) |
Apr 02, 2024 | 59.87 | 60.42 | 59.00 | 60.28 | 54,717,228 | -1.66(-2.68%) |
Apr 01, 2024 | 61.92 | 62.99 | 61.12 | 61.94 | 56,044,296 | +0.38(+0.62%) |
Mar 28, 2024 | 61.89 | 62.00 | 61.96 | 61.56 | 43,512,476 | -0.39(-0.63%) |
Mar 27, 2024 | 62.57 | 62.63 | 60.71 | 61.95 | 55,613,540 | +0.54(+0.88%) |
Mar 26, 2024 | 62.61 | 63.01 | 61.28 | 61.41 | 46,820,984 | -0.58(-0.94%) |
Mar 25, 2024 | 61.48 | 62.63 | 61.06 | 61.99 | 43,258,348 | -0.64(-1.02%) |
Mar 22, 2024 | 62.27 | 63.17 | 61.90 | 62.63 | 45,787,992 | +0.13(+0.21%) |
Mar 21, 2024 | 63.75 | 63.95 | 62.42 | 62.50 | 63,178,392 | +0.80(+1.30%) |
Mar 20, 2024 | 60.07 | 61.83 | 59.36 | 61.70 | 77,990,480 | +1.90(+3.18%) |
Mar 19, 2024 | 58.54 | 59.98 | 57.68 | 59.80 | 59,287,148 | +0.41(+0.69%) |
Mar 18, 2024 | 59.88 | 60.80 | 59.29 | 59.39 | 64,385,148 | +1.63(+2.82%) |
Mar 15, 2024 | 58.69 | 58.92 | 57.28 | 57.76 | 70,446,192 | -2.19(-3.65%) |
Mar 14, 2024 | 60.87 | 61.10 | 58.79 | 59.95 | 81,012,568 | -0.49(-0.81%) |
Mar 13, 2024 | 61.44 | 61.45 | 59.97 | 60.44 | 71,702,384 | -1.44(-2.33%) |
Mar 12, 2024 | 60.29 | 62.04 | 58.97 | 61.88 | 85,122,160 | +2.52(+4.25%) |
Mar 11, 2024 | 59.41 | 59.88 | 58.56 | 59.36 | 73,220,832 | -0.70(-1.17%) |
Mar 08, 2024 | 62.92 | 64.13 | 59.77 | 60.06 | 148,228,704 | -2.75(-4.38%) |
Mar 07, 2024 | 61.55 | 63.31 | 60.91 | 62.81 | 70,894,696 | +2.68(+4.46%) |
Mar 06, 2024 | 60.74 | 61.43 | 59.35 | 60.13 | 90,510,472 | +1.09(+1.85%) |
Mar 05, 2024 | 61.10 | 61.10 | 58.02 | 59.04 | 96,227,216 | -3.34(-5.35%) |
Mar 04, 2024 | 63.09 | 63.28 | 62.30 | 62.38 | 59,924,088 | -0.75(-1.19%) |
Mar 01, 2024 | 60.75 | 63.51 | 60.73 | 63.13 | 70,479,848 | +2.77(+4.59%) |
Feb 29, 2024 | 60.08 | 60.85 | 58.78 | 60.36 | 67,995,192 | +1.42(+2.41%) |
Feb 28, 2024 | 59.03 | 59.52 | 58.55 | 58.94 | 61,305,072 | -0.97(-1.62%) |
Feb 27, 2024 | 59.96 | 60.09 | 58.87 | 59.91 | 54,427,912 | +0.37(+0.62%) |
Feb 26, 2024 | 59.94 | 60.37 | 59.43 | 59.54 | 54,766,408 | -0.08(-0.13%) |
Feb 23, 2024 | 60.83 | 61.22 | 59.23 | 59.62 | 70,195,920 | -0.55(-0.91%) |
Feb 22, 2024 | 58.78 | 60.59 | 58.49 | 60.17 | 89,352,864 | +4.79(+8.65%) |
Feb 21, 2024 | 54.97 | 55.42 | 53.82 | 55.38 | 76,460,912 | -0.70(-1.25%) |
Feb 20, 2024 | 56.58 | 57.18 | 54.55 | 56.08 | 81,410,480 | -1.33(-2.32%) |
Feb 16, 2024 | 59.16 | 59.21 | 57.11 | 57.41 | 75,966,480 | -1.62(-2.74%) |
Feb 15, 2024 | 58.81 | 59.21 | 57.73 | 59.03 | 64,754,612 | +0.49(+0.84%) |
Feb 14, 2024 | 57.80 | 58.75 | 56.86 | 58.54 | 77,703,824 | +1.80(+3.17%) |
Feb 13, 2024 | 56.24 | 57.87 | 55.44 | 56.74 | 94,198,952 | -2.82(-4.73%) |
Feb 12, 2024 | 60.21 | 61.14 | 59.27 | 59.56 | 57,882,368 | -0.71(-1.18%) |
Feb 09, 2024 | 59.03 | 60.61 | 58.71 | 60.27 | 55,111,004 | +1.72(+2.94%) |
Feb 08, 2024 | 58.31 | 58.89 | 58.02 | 58.55 | 49,215,116 | +0.24(+0.41%) |
Feb 07, 2024 | 57.69 | 58.66 | 57.17 | 58.31 | 65,691,676 | +1.69(+2.98%) |
Feb 06, 2024 | 57.38 | 57.64 | 55.64 | 56.62 | 69,854,184 | -0.33(-0.58%) |
Feb 05, 2024 | 57.19 | 57.41 | 55.57 | 56.95 | 69,820,640 | -0.29(-0.51%) |
Feb 02, 2024 | 55.18 | 57.68 | 54.79 | 57.24 | 99,252,512 | +2.74(+5.03%) |
Feb 01, 2024 | 53.29 | 54.64 | 52.91 | 54.50 | 80,398,368 | +1.86(+3.53%) |
Jan 31, 2024 | 54.19 | 54.98 | 52.58 | 52.64 | 101,015,968 | -3.29(-5.88%) |
Jan 30, 2024 | 56.69 | 56.91 | 55.60 | 55.93 | 59,302,484 | -1.14(-2.00%) |
Jan 29, 2024 | 55.61 | 57.20 | 55.34 | 57.07 | 57,456,712 | +1.63(+2.94%) |
Jan 26, 2024 | 55.68 | 56.39 | 55.18 | 55.44 | 64,191,292 | -1.04(-1.84%) |
Jan 25, 2024 | 57.26 | 57.53 | 55.52 | 56.48 | 75,009,216 | +0.16(+0.28%) |
Jan 24, 2024 | 56.95 | 57.90 | 56.12 | 56.32 | 89,518,216 | +0.91(+1.64%) |
Jan 23, 2024 | 55.01 | 55.48 | 54.28 | 55.41 | 55,785,796 | +0.65(+1.19%) |
Jan 22, 2024 | 55.41 | 55.92 | 54.51 | 54.76 | 74,603,280 | +0.22(+0.40%) |
Jan 19, 2024 | 52.32 | 54.62 | 52.10 | 54.54 | 93,179,744 | +2.98(+5.78%) |
Jan 18, 2024 | 50.59 | 51.72 | 50.11 | 51.56 | 90,229,296 | +2.12(+4.29%) |
Jan 17, 2024 | 49.07 | 49.59 | 47.87 | 49.44 | 83,046,240 | -0.87(-1.73%) |
Jan 16, 2024 | 49.88 | 50.91 | 49.33 | 50.31 | 72,749,512 | -0.03(-0.06%) |
Jan 12, 2024 | 50.67 | 50.98 | 49.84 | 50.34 | 64,107,048 | +0.06(+0.12%) |
Jan 11, 2024 | 50.45 | 50.97 | 48.40 | 50.28 | 94,689,936 | +0.24(+0.48%) |
Jan 10, 2024 | 49.17 | 50.41 | 48.84 | 50.04 | 73,350,336 | +0.97(+1.98%) |
Jan 09, 2024 | 47.66 | 49.41 | 47.61 | 49.07 | 73,901,856 | +0.32(+0.66%) |
Jan 08, 2024 | 46.39 | 48.90 | 46.33 | 48.75 | 67,334,824 | +2.77(+6.02%) |
Jan 05, 2024 | 45.86 | 46.92 | 45.47 | 45.98 | 85,242,208 | +0.17(+0.37%) |
Jan 04, 2024 | 45.87 | 46.97 | 45.73 | 45.81 | 71,524,312 | -0.78(-1.67%) |
Jan 03, 2024 | 47.17 | 47.54 | 46.43 | 46.59 | 83,540,512 | -1.54(-3.20%) |
Jan 02, 2024 | 49.35 | 49.43 | 47.27 | 48.13 | 87,791,448 | -2.57(-5.07%) |
Dec 29, 2023 | 51.38 | 51.52 | 50.00 | 50.70 | 67,125,664 | -0.71(-1.38%) |
Dec 28, 2023 | 51.92 | 52.01 | 51.27 | 51.41 | 42,651,272 | -0.13(-0.25%) |
Dec 27, 2023 | 51.35 | 51.66 | 51.02 | 51.54 | 55,522,956 | +0.27(+0.53%) |
Dec 26, 2023 | 50.64 | 51.51 | 50.62 | 51.27 | 43,420,164 | +0.92(+1.83%) |
Dec 22, 2023 | 50.60 | 50.94 | 49.64 | 50.35 | 66,211,888 | +0.20(+0.41%) |
Dec 21, 2023 | 49.89 | 50.27 | 48.95 | 50.15 | 74,038,776 | +1.61(+3.31%) |
Dec 20, 2023 | 50.48 | 51.27 | 48.46 | 48.54 | 87,645,544 | -2.26(-4.44%) |
Dec 19, 2023 | 50.20 | 50.84 | 50.13 | 50.80 | 60,200,748 | +0.75(+1.49%) |
Dec 18, 2023 | 49.27 | 50.38 | 49.15 | 50.05 | 58,136,588 | +1.03(+2.09%) |
Dec 15, 2023 | 48.73 | 49.57 | 48.49 | 49.02 | 78,710,224 | +0.58(+1.19%) |
Dec 14, 2023 | 49.03 | 49.51 | 47.34 | 48.45 | 101,364,192 | -0.08(-0.16%) |
Dec 13, 2023 | 47.17 | 48.85 | 46.89 | 48.53 | 114,604,512 | +1.65(+3.53%) |
Dec 12, 2023 | 45.78 | 46.89 | 45.37 | 46.87 | 71,332,520 | +1.11(+2.41%) |
Dec 11, 2023 | 44.47 | 45.88 | 44.40 | 45.77 | 75,552,712 | +1.14(+2.54%) |
Dec 08, 2023 | 43.46 | 44.80 | 43.39 | 44.63 | 91,294,944 | +0.53(+1.20%) |
Dec 07, 2023 | 43.29 | 44.34 | 42.92 | 44.11 | 81,447,648 | +1.77(+4.19%) |
Dec 06, 2023 | 44.09 | 44.13 | 42.22 | 42.33 | 81,530,920 | -0.77(-1.78%) |
Dec 05, 2023 | 42.12 | 43.51 | 42.08 | 43.10 | 83,488,264 | +0.31(+0.72%) |
Dec 04, 2023 | 42.72 | 42.89 | 41.55 | 42.79 | 90,732,480 | -1.25(-2.85%) |
Dec 01, 2023 | 43.30 | 44.25 | 42.74 | 44.05 | 86,849,152 | +0.37(+0.84%) |
Nov 30, 2023 | 44.11 | 44.26 | 42.65 | 43.68 | 93,416,304 | -0.37(-0.84%) |
Nov 29, 2023 | 45.04 | 45.53 | 43.94 | 44.05 | 88,913,288 | -0.16(-0.36%) |
Nov 28, 2023 | 43.61 | 44.40 | 43.48 | 44.21 | 79,201,520 | +0.35(+0.79%) |
Nov 27, 2023 | 43.81 | 44.54 | 43.57 | 43.86 | 60,977,696 | -0.13(-0.29%) |
Nov 24, 2023 | 44.06 | 44.26 | 43.66 | 43.99 | 32,128,974 | -0.22(-0.50%) |
Nov 22, 2023 | 44.37 | 45.22 | 43.86 | 44.21 | 86,307,184 | +0.51(+1.16%) |
Nov 21, 2023 | 43.90 | 43.97 | 43.10 | 43.70 | 74,159,704 | -0.81(-1.81%) |
Nov 20, 2023 | 42.96 | 44.75 | 42.95 | 44.50 | 83,198,496 | +1.53(+3.57%) |
Nov 17, 2023 | 42.69 | 43.31 | 42.38 | 42.97 | 79,281,704 | +0.03(+0.07%) |
Nov 16, 2023 | 42.57 | 43.02 | 42.15 | 42.94 | 89,126,048 | +0.07(+0.16%) |
Nov 15, 2023 | 43.43 | 43.59 | 42.41 | 42.87 | 109,290,000 | +0.12(+0.28%) |
Nov 14, 2023 | 42.28 | 43.09 | 42.10 | 42.75 | 116,872,976 | +2.53(+6.29%) |
Nov 13, 2023 | 40.07 | 40.55 | 39.58 | 40.22 | 90,288,904 | -0.37(-0.91%) |
Nov 10, 2023 | 38.58 | 40.65 | 38.41 | 40.59 | 125,339,816 | +2.54(+6.67%) |
Nov 09, 2023 | 39.17 | 39.54 | 37.89 | 38.05 | 129,134,768 | -0.93(-2.38%) |
Nov 08, 2023 | 39.03 | 39.26 | 38.26 | 38.98 | 94,128,688 | +0.07(+0.18%) |
Nov 07, 2023 | 38.18 | 39.20 | 37.80 | 38.91 | 102,463,784 | +1.07(+2.82%) |
Nov 06, 2023 | 37.64 | 38.04 | 37.16 | 37.84 | 91,771,896 | +0.43(+1.14%) |
Nov 03, 2023 | 36.54 | 37.81 | 36.47 | 37.42 | 114,833,544 | +1.27(+3.53%) |
Nov 02, 2023 | 35.60 | 36.22 | 35.24 | 36.14 | 117,370,496 | +1.82(+5.31%) |