Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 48.55 | 49.53 | 48.00 | 48.43 | 1,910,946 | +0.03(+0.06%) |
Jun 13, 2024 | 51.24 | 51.46 | 48.33 | 48.40 | 2,118,504 | -2.74(-5.36%) |
Jun 12, 2024 | 52.90 | 53.55 | 50.98 | 51.14 | 1,346,577 | -0.63(-1.22%) |
Jun 11, 2024 | 51.83 | 52.18 | 51.27 | 51.77 | 1,038,593 | -0.28(-0.54%) |
Jun 10, 2024 | 50.99 | 52.47 | 50.91 | 52.05 | 1,460,864 | +0.80(+1.56%) |
Jun 07, 2024 | 50.47 | 51.34 | 50.15 | 51.25 | 2,181,186 | +0.08(+0.16%) |
Jun 06, 2024 | 49.94 | 51.68 | 49.65 | 51.17 | 1,596,233 | +1.00(+1.99%) |
Jun 05, 2024 | 49.72 | 50.55 | 49.06 | 50.17 | 1,699,743 | +0.36(+0.72%) |
Jun 04, 2024 | 51.04 | 51.33 | 49.51 | 49.81 | 1,548,412 | -1.34(-2.62%) |
Jun 03, 2024 | 52.34 | 52.48 | 50.08 | 51.15 | 2,580,807 | -0.90(-1.73%) |
May 31, 2024 | 51.40 | 52.21 | 50.93 | 52.05 | 6,536,672 | +0.77(+1.50%) |
May 30, 2024 | 51.00 | 52.04 | 50.58 | 51.28 | 2,041,118 | +0.26(+0.51%) |
May 29, 2024 | 51.17 | 51.40 | 50.41 | 51.02 | 1,366,742 | -0.88(-1.70%) |
May 28, 2024 | 52.61 | 52.80 | 51.73 | 51.90 | 1,186,897 | -0.26(-0.50%) |
May 24, 2024 | 52.77 | 53.12 | 51.95 | 52.16 | 1,386,196 | -0.45(-0.86%) |
May 23, 2024 | 55.00 | 55.20 | 52.44 | 52.61 | 1,949,225 | -2.60(-4.71%) |
May 22, 2024 | 56.42 | 56.93 | 54.91 | 55.21 | 1,455,160 | -1.39(-2.46%) |
May 21, 2024 | 59.38 | 59.68 | 56.57 | 56.60 | 1,944,003 | -3.19(-5.34%) |
May 20, 2024 | 59.48 | 59.94 | 58.76 | 59.79 | 946,825 | +0.51(+0.86%) |
May 17, 2024 | 59.74 | 59.74 | 58.62 | 59.28 | 1,164,449 | -0.24(-0.40%) |
May 16, 2024 | 59.77 | 60.00 | 59.06 | 59.52 | 1,837,176 | -0.37(-0.62%) |
May 15, 2024 | 60.54 | 60.54 | 59.15 | 59.89 | 1,325,015 | +1.18(+2.01%) |
May 14, 2024 | 59.27 | 60.38 | 58.42 | 58.71 | 1,549,514 | +0.20(+0.34%) |
May 13, 2024 | 57.00 | 59.04 | 57.00 | 58.51 | 1,519,873 | +2.03(+3.59%) |
May 10, 2024 | 58.02 | 58.05 | 56.45 | 56.48 | 1,311,567 | -1.19(-2.06%) |
May 09, 2024 | 56.36 | 57.77 | 55.80 | 57.67 | 1,546,534 | +1.38(+2.45%) |
May 08, 2024 | 57.00 | 57.50 | 56.16 | 56.29 | 2,337,410 | -1.39(-2.41%) |
May 07, 2024 | 57.21 | 58.30 | 56.62 | 57.68 | 1,639,549 | +0.84(+1.48%) |
May 06, 2024 | 57.05 | 59.06 | 56.08 | 56.84 | 3,611,399 | +0.26(+0.46%) |
May 03, 2024 | 68.05 | 68.50 | 56.56 | 56.58 | 7,372,992 | -6.72(-10.62%) |
May 02, 2024 | 63.63 | 63.74 | 60.03 | 63.30 | 3,945,638 | +0.50(+0.80%) |
May 01, 2024 | 61.85 | 64.84 | 61.68 | 62.80 | 1,594,628 | +0.44(+0.71%) |
Apr 30, 2024 | 62.33 | 64.28 | 62.30 | 62.36 | 1,690,921 | -0.66(-1.05%) |
Apr 29, 2024 | 62.94 | 63.86 | 62.07 | 63.02 | 1,189,801 | +0.58(+0.93%) |
Apr 26, 2024 | 61.40 | 62.87 | 61.02 | 62.44 | 1,020,252 | +1.94(+3.21%) |
Apr 25, 2024 | 59.67 | 61.02 | 59.03 | 60.50 | 936,046 | -0.91(-1.48%) |
Apr 24, 2024 | 61.60 | 62.02 | 60.70 | 61.41 | 946,661 | +0.15(+0.24%) |
Apr 23, 2024 | 60.27 | 62.55 | 60.27 | 61.26 | 1,808,461 | +0.65(+1.07%) |
Apr 22, 2024 | 60.08 | 61.33 | 59.13 | 60.61 | 1,333,827 | +1.00(+1.68%) |
Apr 19, 2024 | 60.60 | 61.42 | 59.42 | 59.61 | 1,508,134 | -1.38(-2.26%) |
Apr 18, 2024 | 62.96 | 63.49 | 60.93 | 60.99 | 1,156,908 | -1.43(-2.29%) |
Apr 17, 2024 | 62.87 | 63.49 | 61.75 | 62.42 | 1,125,245 | -0.08(-0.13%) |
Apr 16, 2024 | 60.61 | 62.62 | 59.84 | 62.50 | 1,880,855 | +1.57(+2.58%) |
Apr 15, 2024 | 61.62 | 62.78 | 60.49 | 60.93 | 2,411,508 | -0.73(-1.18%) |
Apr 12, 2024 | 63.90 | 63.99 | 61.63 | 61.66 | 1,542,233 | -2.46(-3.84%) |
Apr 11, 2024 | 63.79 | 64.44 | 62.20 | 64.12 | 1,007,798 | +1.02(+1.62%) |
Apr 10, 2024 | 64.37 | 65.20 | 62.88 | 63.10 | 1,470,856 | -3.36(-5.06%) |
Apr 09, 2024 | 64.89 | 66.59 | 64.40 | 66.46 | 1,513,316 | +2.38(+3.71%) |
Apr 08, 2024 | 63.07 | 64.66 | 62.66 | 64.08 | 1,513,954 | +1.14(+1.81%) |
Apr 05, 2024 | 61.56 | 63.02 | 61.10 | 62.94 | 1,345,466 | +1.08(+1.75%) |
Apr 04, 2024 | 63.48 | 64.20 | 61.59 | 61.86 | 1,490,654 | -0.91(-1.45%) |
Apr 03, 2024 | 63.18 | 63.86 | 62.31 | 62.77 | 1,474,938 | -1.07(-1.68%) |
Apr 02, 2024 | 63.25 | 64.88 | 62.15 | 63.84 | 1,321,793 | -0.66(-1.02%) |
Apr 01, 2024 | 66.51 | 66.99 | 63.85 | 64.50 | 2,979,232 | -4.22(-6.14%) |
Mar 28, 2024 | 67.01 | 69.06 | 69.06 | 68.72 | 2,037,739 | +1.07(+1.58%) |
Mar 27, 2024 | 67.09 | 67.82 | 66.84 | 67.65 | 1,084,793 | +1.22(+1.84%) |
Mar 26, 2024 | 69.10 | 69.40 | 66.30 | 66.43 | 1,434,907 | -1.82(-2.67%) |
Mar 25, 2024 | 67.47 | 69.45 | 66.27 | 68.25 | 1,859,692 | +0.20(+0.29%) |
Mar 22, 2024 | 66.32 | 69.67 | 66.22 | 68.05 | 4,012,407 | +1.55(+2.33%) |
Mar 21, 2024 | 67.25 | 68.76 | 66.49 | 66.50 | 1,729,807 | +0.02(+0.03%) |
Mar 20, 2024 | 66.45 | 67.43 | 66.08 | 66.48 | 1,630,808 | -0.05(-0.08%) |
Mar 19, 2024 | 66.44 | 68.33 | 66.25 | 66.53 | 1,987,405 | -0.94(-1.39%) |
Mar 18, 2024 | 64.90 | 68.57 | 64.51 | 67.47 | 2,286,769 | +2.82(+4.36%) |
Mar 15, 2024 | 63.99 | 64.89 | 63.07 | 64.65 | 1,880,317 | -0.15(-0.23%) |
Mar 14, 2024 | 67.07 | 67.57 | 64.38 | 64.80 | 1,645,066 | -2.77(-4.10%) |
Mar 13, 2024 | 67.15 | 69.00 | 66.53 | 67.57 | 1,506,447 | +1.18(+1.78%) |
Mar 12, 2024 | 68.03 | 68.03 | 65.51 | 66.39 | 1,484,482 | -1.23(-1.82%) |
Mar 11, 2024 | 68.27 | 69.42 | 67.09 | 67.62 | 1,614,133 | -1.01(-1.47%) |
Mar 08, 2024 | 66.75 | 68.77 | 66.11 | 68.63 | 3,217,304 | +2.95(+4.49%) |
Mar 07, 2024 | 65.34 | 66.36 | 64.37 | 65.68 | 3,449,212 | +2.41(+3.81%) |
Mar 06, 2024 | 62.38 | 63.46 | 60.80 | 63.27 | 2,466,613 | +1.76(+2.86%) |
Mar 05, 2024 | 63.94 | 64.45 | 61.25 | 61.51 | 2,145,779 | -4.01(-6.12%) |
Mar 04, 2024 | 65.77 | 66.42 | 63.74 | 65.52 | 1,669,718 | -0.46(-0.70%) |
Mar 01, 2024 | 63.47 | 66.23 | 63.02 | 65.98 | 2,180,956 | +2.65(+4.18%) |
Feb 29, 2024 | 64.00 | 64.95 | 62.51 | 63.33 | 2,762,879 | -0.43(-0.67%) |
Feb 28, 2024 | 64.12 | 65.09 | 63.52 | 63.76 | 1,056,218 | -0.78(-1.21%) |
Feb 27, 2024 | 64.05 | 65.19 | 64.05 | 64.54 | 1,514,451 | +0.64(+1.00%) |
Feb 26, 2024 | 62.88 | 65.16 | 62.44 | 63.90 | 1,458,174 | +0.61(+0.96%) |
Feb 23, 2024 | 61.73 | 63.55 | 61.19 | 63.29 | 1,841,798 | +1.60(+2.59%) |
Feb 22, 2024 | 62.42 | 62.42 | 61.31 | 61.69 | 1,641,260 | +0.35(+0.57%) |
Feb 21, 2024 | 61.95 | 62.44 | 60.61 | 61.34 | 2,244,790 | -1.71(-2.71%) |
Feb 20, 2024 | 62.77 | 63.57 | 61.58 | 63.05 | 2,115,254 | -0.44(-0.69%) |
Feb 16, 2024 | 64.60 | 65.39 | 63.47 | 63.49 | 2,047,619 | -1.60(-2.46%) |
Feb 15, 2024 | 65.00 | 66.30 | 64.76 | 65.09 | 2,567,103 | +0.33(+0.51%) |
Feb 14, 2024 | 63.70 | 66.06 | 62.80 | 64.76 | 2,594,276 | +1.99(+3.17%) |
Feb 13, 2024 | 63.53 | 65.41 | 62.49 | 62.77 | 4,312,504 | -3.21(-4.87%) |
Feb 12, 2024 | 65.67 | 66.78 | 64.50 | 65.98 | 7,282,484 | +0.52(+0.79%) |
Feb 09, 2024 | 70.65 | 72.28 | 63.56 | 65.46 | 15,555,386 | -10.29(-13.58%) |
Feb 08, 2024 | 75.22 | 77.28 | 73.94 | 75.75 | 7,250,411 | +0.82(+1.09%) |
Feb 07, 2024 | 77.48 | 77.98 | 73.40 | 74.93 | 3,338,730 | -1.77(-2.31%) |
Feb 06, 2024 | 76.68 | 77.31 | 73.88 | 76.70 | 2,885,933 | +0.73(+0.96%) |
Feb 05, 2024 | 79.02 | 79.34 | 74.75 | 75.97 | 3,085,426 | -3.61(-4.54%) |
Feb 02, 2024 | 77.92 | 80.19 | 76.39 | 79.58 | 1,450,114 | +1.37(+1.75%) |
Feb 01, 2024 | 79.00 | 79.46 | 76.19 | 78.21 | 1,576,073 | +0.16(+0.20%) |
Jan 31, 2024 | 78.38 | 80.79 | 77.78 | 78.05 | 1,873,986 | -0.16(-0.20%) |
Jan 30, 2024 | 79.50 | 79.87 | 77.91 | 78.21 | 972,455 | -1.71(-2.14%) |
Jan 29, 2024 | 75.00 | 79.96 | 74.78 | 79.92 | 1,560,057 | +5.54(+7.45%) |
Jan 26, 2024 | 73.97 | 75.57 | 73.73 | 74.38 | 1,163,431 | +0.41(+0.55%) |
Jan 25, 2024 | 74.12 | 74.79 | 73.56 | 73.97 | 816,530 | +0.80(+1.09%) |
Jan 24, 2024 | 76.46 | 76.53 | 73.15 | 73.17 | 1,242,009 | -1.76(-2.35%) |
Jan 23, 2024 | 74.80 | 77.10 | 73.31 | 74.93 | 1,646,565 | -0.19(-0.25%) |
Jan 22, 2024 | 73.45 | 76.58 | 73.30 | 75.12 | 2,005,051 | +2.62(+3.61%) |
Jan 19, 2024 | 73.25 | 73.25 | 70.36 | 72.50 | 1,573,921 | -0.11(-0.15%) |
Jan 18, 2024 | 74.89 | 75.05 | 72.10 | 72.61 | 1,705,247 | -1.24(-1.68%) |
Jan 17, 2024 | 72.55 | 73.94 | 70.74 | 73.85 | 1,742,198 | -0.03(-0.04%) |
Jan 16, 2024 | 74.10 | 75.47 | 73.28 | 73.88 | 1,826,496 | -1.12(-1.49%) |
Jan 12, 2024 | 75.75 | 76.69 | 74.59 | 75.00 | 1,338,431 | -0.42(-0.56%) |
Jan 11, 2024 | 76.79 | 76.79 | 73.77 | 75.42 | 1,622,716 | -0.97(-1.27%) |
Jan 10, 2024 | 76.83 | 77.57 | 74.15 | 76.39 | 1,722,475 | -0.40(-0.52%) |
Jan 09, 2024 | 77.41 | 79.35 | 76.55 | 76.79 | 1,485,724 | -1.26(-1.61%) |
Jan 08, 2024 | 75.51 | 78.69 | 75.51 | 78.05 | 1,616,638 | +3.05(+4.07%) |
Jan 05, 2024 | 74.66 | 76.22 | 73.31 | 75.00 | 1,472,392 | +0.92(+1.24%) |
Jan 04, 2024 | 73.93 | 75.09 | 71.88 | 74.08 | 1,456,091 | -0.39(-0.52%) |
Jan 03, 2024 | 75.20 | 75.79 | 73.68 | 74.47 | 1,662,823 | -2.76(-3.57%) |
Jan 02, 2024 | 80.05 | 80.78 | 76.20 | 77.23 | 2,331,216 | -4.36(-5.34%) |
Dec 29, 2023 | 82.70 | 83.75 | 81.28 | 81.59 | 1,479,562 | -1.74(-2.09%) |
Dec 28, 2023 | 84.01 | 84.30 | 83.01 | 83.33 | 1,113,905 | -0.90(-1.07%) |
Dec 27, 2023 | 84.14 | 84.55 | 82.91 | 84.23 | 789,867 | +0.65(+0.78%) |
Dec 26, 2023 | 83.79 | 84.24 | 82.38 | 83.58 | 826,273 | +0.01(+0.01%) |
Dec 22, 2023 | 83.87 | 85.00 | 82.40 | 83.57 | 1,584,607 | +0.60(+0.72%) |
Dec 21, 2023 | 82.95 | 83.95 | 81.50 | 82.97 | 2,111,641 | +1.98(+2.44%) |
Dec 20, 2023 | 83.22 | 87.05 | 80.97 | 80.99 | 3,074,234 | -2.57(-3.08%) |
Dec 19, 2023 | 77.95 | 83.68 | 77.95 | 83.56 | 3,611,651 | +6.24(+8.07%) |
Dec 18, 2023 | 75.22 | 77.68 | 75.10 | 77.32 | 2,307,531 | +1.36(+1.79%) |
Dec 15, 2023 | 77.50 | 77.72 | 75.46 | 75.96 | 2,887,463 | -1.32(-1.71%) |
Dec 14, 2023 | 76.50 | 80.69 | 75.55 | 77.28 | 2,817,064 | +2.57(+3.44%) |
Dec 13, 2023 | 70.37 | 74.87 | 69.69 | 74.71 | 2,325,290 | +4.33(+6.15%) |
Dec 12, 2023 | 70.40 | 70.67 | 69.12 | 70.38 | 1,319,127 | -0.23(-0.33%) |
Dec 11, 2023 | 70.51 | 71.56 | 68.85 | 70.61 | 1,782,798 | -0.37(-0.52%) |
Dec 08, 2023 | 68.73 | 71.49 | 68.50 | 70.98 | 1,795,355 | +1.61(+2.32%) |
Dec 07, 2023 | 68.74 | 70.17 | 67.53 | 69.37 | 2,268,821 | +0.81(+1.18%) |
Dec 06, 2023 | 69.75 | 71.79 | 68.37 | 68.56 | 3,511,988 | -0.66(-0.95%) |
Dec 05, 2023 | 71.50 | 71.75 | 68.30 | 69.22 | 3,650,577 | +0.70(+1.02%) |
Dec 04, 2023 | 67.56 | 70.11 | 67.33 | 68.52 | 2,256,141 | +0.41(+0.60%) |
Dec 01, 2023 | 65.74 | 68.11 | 64.02 | 68.11 | 2,526,283 | +2.64(+4.03%) |
Nov 30, 2023 | 68.14 | 68.47 | 64.62 | 65.47 | 3,127,457 | -2.47(-3.64%) |
Nov 29, 2023 | 66.50 | 68.85 | 66.07 | 67.94 | 2,293,317 | +2.36(+3.60%) |
Nov 28, 2023 | 63.56 | 66.14 | 63.52 | 65.58 | 1,719,260 | +1.43(+2.23%) |
Nov 27, 2023 | 63.23 | 65.44 | 63.17 | 64.15 | 1,687,085 | +0.30(+0.47%) |
Nov 24, 2023 | 63.53 | 64.75 | 63.01 | 63.85 | 870,691 | +0.23(+0.36%) |
Nov 22, 2023 | 63.41 | 64.59 | 62.51 | 63.62 | 1,691,427 | +0.77(+1.23%) |
Nov 21, 2023 | 63.88 | 65.09 | 62.56 | 62.85 | 2,553,473 | -1.75(-2.71%) |
Nov 20, 2023 | 63.51 | 65.89 | 63.03 | 64.60 | 3,213,042 | +0.88(+1.38%) |
Nov 17, 2023 | 61.60 | 63.78 | 61.00 | 63.72 | 3,890,794 | +2.85(+4.68%) |
Nov 16, 2023 | 60.20 | 61.70 | 58.50 | 60.87 | 3,751,257 | +1.23(+2.06%) |
Nov 15, 2023 | 58.10 | 61.42 | 57.55 | 59.64 | 3,624,394 | +1.85(+3.20%) |
Nov 14, 2023 | 58.15 | 59.35 | 57.24 | 57.79 | 4,586,752 | +0.79(+1.39%) |
Nov 13, 2023 | 56.40 | 57.48 | 55.52 | 57.00 | 3,168,122 | +0.52(+0.92%) |
Nov 10, 2023 | 56.19 | 56.49 | 53.38 | 56.48 | 5,106,703 | +0.46(+0.82%) |
Nov 09, 2023 | 54.32 | 59.14 | 51.94 | 56.02 | 20,063,086 | -6.17(-9.92%) |
Nov 08, 2023 | 63.08 | 63.73 | 62.06 | 62.19 | 3,042,341 | -1.01(-1.60%) |
Nov 07, 2023 | 62.86 | 63.70 | 61.75 | 63.20 | 4,391,873 | +1.76(+2.86%) |
Nov 06, 2023 | 67.11 | 71.20 | 61.27 | 61.44 | 8,084,175 | -5.49(-8.20%) |
Nov 03, 2023 | 64.05 | 67.49 | 58.15 | 66.93 | 20,834,782 | -22.54(-25.19%) |
Nov 02, 2023 | 90.72 | 93.16 | 88.73 | 89.47 | 6,406,124 | +1.21(+1.37%) |