Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 93.23 | 95.64 | 89.13 | 92.55 | 6,131,549 | -0.60(-0.64%) |
May 30, 2024 | 87.35 | 96.93 | 86.66 | 93.15 | 10,350,645 | +4.99(+5.66%) |
May 29, 2024 | 79.27 | 89.69 | 74.26 | 88.16 | 13,451,129 | +5.76(+6.99%) |
May 28, 2024 | 85.85 | 86.25 | 81.78 | 82.40 | 8,905,097 | -0.53(-0.64%) |
May 24, 2024 | 79.07 | 84.20 | 79.03 | 82.93 | 3,402,992 | +5.33(+6.87%) |
May 23, 2024 | 79.97 | 79.97 | 76.34 | 77.60 | 1,641,119 | -1.14(-1.45%) |
May 22, 2024 | 78.67 | 79.34 | 76.90 | 78.74 | 1,774,074 | +0.52(+0.66%) |
May 21, 2024 | 80.88 | 81.74 | 77.54 | 78.22 | 2,063,692 | -2.25(-2.80%) |
May 20, 2024 | 77.59 | 80.70 | 77.17 | 80.47 | 2,057,350 | +3.19(+4.13%) |
May 17, 2024 | 78.11 | 78.11 | 75.41 | 77.28 | 1,718,389 | -0.04(-0.05%) |
May 16, 2024 | 78.48 | 79.20 | 77.29 | 77.32 | 1,475,056 | -1.31(-1.67%) |
May 15, 2024 | 79.35 | 79.46 | 77.10 | 78.63 | 1,470,193 | +0.12(+0.15%) |
May 14, 2024 | 76.07 | 78.90 | 76.04 | 78.51 | 1,910,813 | +2.12(+2.78%) |
May 13, 2024 | 79.09 | 79.09 | 75.00 | 76.39 | 2,610,376 | -2.68(-3.39%) |
May 10, 2024 | 77.00 | 80.33 | 76.90 | 79.07 | 2,775,232 | +3.69(+4.90%) |
May 09, 2024 | 73.99 | 76.30 | 73.17 | 75.38 | 1,446,447 | +1.22(+1.65%) |
May 08, 2024 | 72.75 | 75.35 | 72.56 | 74.16 | 1,177,415 | -0.08(-0.11%) |
May 07, 2024 | 74.00 | 75.90 | 72.02 | 74.24 | 2,001,066 | -0.07(-0.09%) |
May 06, 2024 | 74.00 | 77.14 | 73.17 | 74.31 | 3,116,037 | +2.14(+2.97%) |
May 03, 2024 | 70.05 | 72.63 | 69.28 | 72.17 | 2,391,388 | +3.97(+5.82%) |
May 02, 2024 | 68.85 | 68.95 | 66.15 | 68.20 | 1,473,558 | +0.75(+1.11%) |
May 01, 2024 | 71.12 | 71.98 | 66.60 | 67.45 | 3,814,704 | -4.49(-6.24%) |
Apr 30, 2024 | 70.38 | 74.58 | 70.08 | 71.94 | 3,568,379 | +1.35(+1.91%) |
Apr 29, 2024 | 69.22 | 70.84 | 67.80 | 70.59 | 2,850,373 | +1.43(+2.07%) |
Apr 26, 2024 | 63.20 | 69.97 | 62.74 | 69.16 | 5,833,588 | +6.57(+10.50%) |
Apr 25, 2024 | 59.59 | 63.15 | 59.02 | 62.59 | 2,664,696 | +2.18(+3.61%) |
Apr 24, 2024 | 61.98 | 61.99 | 60.14 | 60.41 | 1,059,809 | -0.78(-1.27%) |
Apr 23, 2024 | 60.25 | 62.45 | 60.09 | 61.19 | 1,131,431 | +1.58(+2.65%) |
Apr 22, 2024 | 60.05 | 60.57 | 58.22 | 59.61 | 1,434,123 | -0.06(-0.10%) |
Apr 19, 2024 | 61.25 | 61.96 | 58.69 | 59.67 | 1,666,477 | -1.83(-2.98%) |
Apr 18, 2024 | 62.30 | 62.99 | 60.50 | 61.50 | 1,063,579 | -0.06(-0.10%) |
Apr 17, 2024 | 63.45 | 63.85 | 60.26 | 61.56 | 1,651,697 | -1.30(-2.07%) |
Apr 16, 2024 | 62.49 | 63.97 | 61.89 | 62.86 | 1,407,976 | +1.11(+1.80%) |
Apr 15, 2024 | 64.03 | 65.30 | 61.44 | 61.75 | 2,168,582 | -2.00(-3.14%) |
Apr 12, 2024 | 66.02 | 66.79 | 63.10 | 63.75 | 2,029,711 | -2.63(-3.96%) |
Apr 11, 2024 | 64.23 | 66.67 | 63.81 | 66.38 | 2,246,145 | +2.69(+4.22%) |
Apr 10, 2024 | 59.70 | 63.81 | 59.22 | 63.69 | 3,640,274 | +3.41(+5.66%) |
Apr 09, 2024 | 64.55 | 64.88 | 59.29 | 60.28 | 4,514,456 | -4.66(-7.18%) |
Apr 08, 2024 | 64.89 | 65.40 | 64.24 | 64.94 | 888,904 | +0.29(+0.45%) |
Apr 05, 2024 | 63.54 | 65.55 | 63.31 | 64.65 | 1,315,665 | +1.32(+2.08%) |
Apr 04, 2024 | 67.35 | 68.19 | 63.25 | 63.33 | 2,403,548 | -3.44(-5.15%) |
Apr 03, 2024 | 65.38 | 67.32 | 63.83 | 66.77 | 2,767,838 | +1.02(+1.55%) |
Apr 02, 2024 | 65.88 | 66.50 | 64.01 | 65.75 | 2,946,000 | -2.65(-3.87%) |
Apr 01, 2024 | 71.38 | 71.60 | 68.02 | 68.40 | 1,997,889 | -1.65(-2.36%) |
Mar 28, 2024 | 70.00 | 71.50 | 69.51 | 70.05 | 1,861,987 | +0.88(+1.27%) |
Mar 27, 2024 | 68.50 | 69.30 | 67.07 | 69.17 | 2,613,428 | +0.95(+1.39%) |
Mar 26, 2024 | 68.52 | 69.66 | 67.90 | 68.22 | 1,695,427 | -0.03(-0.04%) |
Mar 25, 2024 | 68.32 | 69.18 | 67.60 | 68.25 | 1,279,205 | +0.29(+0.43%) |
Mar 22, 2024 | 67.50 | 69.16 | 66.80 | 67.96 | 1,469,276 | +0.14(+0.21%) |
Mar 21, 2024 | 67.25 | 69.20 | 66.25 | 67.82 | 2,607,508 | -0.50(-0.73%) |
Mar 20, 2024 | 64.91 | 69.04 | 64.63 | 68.32 | 3,517,728 | +3.22(+4.95%) |
Mar 19, 2024 | 62.58 | 65.47 | 61.48 | 65.10 | 2,735,251 | +3.05(+4.92%) |
Mar 18, 2024 | 64.90 | 65.44 | 60.70 | 62.05 | 3,409,923 | -2.11(-3.29%) |
Mar 15, 2024 | 63.37 | 65.00 | 63.30 | 64.16 | 4,535,337 | +0.46(+0.72%) |
Mar 14, 2024 | 66.28 | 66.81 | 62.95 | 63.70 | 2,760,219 | -1.74(-2.66%) |
Mar 13, 2024 | 66.05 | 67.79 | 64.85 | 65.44 | 2,931,564 | -0.40(-0.61%) |
Mar 12, 2024 | 62.90 | 66.22 | 62.53 | 65.84 | 2,456,067 | +3.06(+4.87%) |
Mar 11, 2024 | 62.83 | 64.50 | 62.12 | 62.78 | 2,003,543 | -0.56(-0.88%) |
Mar 08, 2024 | 63.00 | 65.76 | 62.83 | 63.34 | 3,507,251 | +1.62(+2.62%) |
Mar 07, 2024 | 59.44 | 62.09 | 59.30 | 61.72 | 2,727,881 | +2.47(+4.17%) |
Mar 06, 2024 | 58.30 | 60.61 | 57.92 | 59.25 | 3,220,602 | +1.89(+3.29%) |
Mar 05, 2024 | 57.44 | 58.59 | 56.03 | 57.36 | 2,484,600 | -0.61(-1.05%) |
Mar 04, 2024 | 58.54 | 59.25 | 56.40 | 57.97 | 3,249,154 | -0.33(-0.57%) |
Mar 01, 2024 | 59.27 | 59.57 | 56.80 | 58.30 | 2,517,992 | -0.11(-0.19%) |
Feb 29, 2024 | 58.77 | 59.84 | 57.11 | 58.41 | 4,771,332 | +1.51(+2.65%) |
Feb 28, 2024 | 55.68 | 57.21 | 54.21 | 56.90 | 4,653,825 | +0.24(+0.42%) |
Feb 27, 2024 | 54.29 | 58.22 | 52.81 | 56.66 | 7,869,350 | +6.16(+12.20%) |
Feb 26, 2024 | 51.88 | 52.58 | 50.37 | 50.50 | 2,655,543 | -0.50(-0.98%) |
Feb 23, 2024 | 50.49 | 51.31 | 48.75 | 51.00 | 1,867,288 | +1.00(+2.00%) |
Feb 22, 2024 | 49.28 | 50.98 | 48.55 | 50.00 | 3,287,020 | +1.49(+3.07%) |
Feb 21, 2024 | 50.73 | 51.25 | 48.10 | 48.51 | 4,248,974 | -5.67(-10.47%) |
Feb 20, 2024 | 54.10 | 54.73 | 52.96 | 54.18 | 1,134,237 | -0.45(-0.82%) |
Feb 16, 2024 | 54.30 | 55.54 | 54.09 | 54.63 | 1,360,356 | -0.07(-0.13%) |
Feb 15, 2024 | 54.22 | 56.34 | 54.22 | 54.70 | 1,553,866 | +0.73(+1.35%) |
Feb 14, 2024 | 54.12 | 54.73 | 52.90 | 53.97 | 1,129,893 | +0.75(+1.41%) |
Feb 13, 2024 | 52.37 | 54.85 | 51.84 | 53.22 | 1,368,263 | -0.46(-0.86%) |
Feb 12, 2024 | 52.78 | 54.87 | 52.51 | 53.68 | 1,101,686 | +0.80(+1.51%) |
Feb 09, 2024 | 53.08 | 53.24 | 51.79 | 52.88 | 1,918,125 | +0.11(+0.21%) |
Feb 08, 2024 | 51.64 | 53.48 | 51.10 | 52.77 | 2,342,478 | +1.42(+2.77%) |
Feb 07, 2024 | 50.16 | 52.47 | 50.00 | 51.35 | 1,841,092 | +1.55(+3.11%) |
Feb 06, 2024 | 49.23 | 50.70 | 47.68 | 49.80 | 1,732,030 | +0.70(+1.43%) |
Feb 05, 2024 | 48.98 | 49.37 | 47.86 | 49.10 | 1,274,334 | -0.83(-1.66%) |
Feb 02, 2024 | 49.00 | 49.95 | 48.14 | 49.93 | 1,667,371 | +0.52(+1.05%) |
Feb 01, 2024 | 47.50 | 49.68 | 47.20 | 49.41 | 2,381,984 | +2.61(+5.58%) |
Jan 31, 2024 | 47.60 | 48.27 | 46.56 | 46.80 | 1,257,598 | -0.89(-1.87%) |
Jan 30, 2024 | 47.30 | 47.85 | 46.79 | 47.69 | 853,378 | +0.05(+0.10%) |
Jan 29, 2024 | 45.78 | 47.64 | 45.71 | 47.64 | 1,392,053 | +1.84(+4.02%) |
Jan 26, 2024 | 46.14 | 46.49 | 44.80 | 45.80 | 1,380,327 | -0.09(-0.20%) |
Jan 25, 2024 | 48.00 | 48.32 | 45.44 | 45.89 | 1,835,287 | -1.95(-4.08%) |
Jan 24, 2024 | 47.79 | 48.69 | 47.49 | 47.84 | 1,651,296 | +0.54(+1.14%) |
Jan 23, 2024 | 48.05 | 48.21 | 46.77 | 47.30 | 1,325,299 | -0.56(-1.17%) |
Jan 22, 2024 | 46.45 | 47.94 | 46.42 | 47.86 | 1,420,472 | +1.61(+3.48%) |
Jan 19, 2024 | 45.94 | 46.51 | 45.16 | 46.25 | 1,577,565 | +0.78(+1.72%) |
Jan 18, 2024 | 44.62 | 45.56 | 43.51 | 45.47 | 1,740,890 | +1.50(+3.41%) |
Jan 17, 2024 | 43.16 | 45.37 | 42.72 | 43.97 | 2,520,690 | +0.27(+0.62%) |
Jan 16, 2024 | 43.30 | 44.23 | 42.65 | 43.70 | 1,359,991 | +0.78(+1.82%) |
Jan 12, 2024 | 43.05 | 43.86 | 42.02 | 42.92 | 1,047,272 | -0.02(-0.05%) |
Jan 11, 2024 | 41.97 | 43.59 | 41.61 | 42.94 | 1,189,929 | +0.67(+1.59%) |
Jan 10, 2024 | 42.29 | 42.66 | 41.56 | 42.27 | 907,265 | -0.25(-0.59%) |
Jan 09, 2024 | 42.20 | 43.20 | 41.84 | 42.52 | 994,221 | -0.04(-0.09%) |
Jan 08, 2024 | 41.01 | 42.85 | 40.05 | 42.56 | 1,490,876 | +1.41(+3.43%) |
Jan 05, 2024 | 40.21 | 42.42 | 39.81 | 41.15 | 1,320,187 | +0.48(+1.18%) |
Jan 04, 2024 | 39.25 | 41.13 | 39.12 | 40.67 | 1,398,490 | +1.20(+3.04%) |
Jan 03, 2024 | 40.23 | 40.72 | 39.05 | 39.47 | 2,616,422 | -1.40(-3.43%) |
Jan 02, 2024 | 42.43 | 42.84 | 40.87 | 40.87 | 2,351,072 | -2.11(-4.91%) |
Dec 29, 2023 | 44.54 | 45.08 | 42.85 | 42.98 | 1,354,561 | -1.65(-3.70%) |
Dec 28, 2023 | 44.45 | 44.89 | 44.00 | 44.63 | 1,265,700 | +0.19(+0.43%) |
Dec 27, 2023 | 44.39 | 44.86 | 43.21 | 44.44 | 1,809,968 | +0.64(+1.46%) |
Dec 26, 2023 | 42.17 | 44.78 | 42.00 | 43.80 | 2,508,915 | +1.88(+4.48%) |
Dec 22, 2023 | 43.00 | 43.25 | 41.72 | 41.92 | 1,269,551 | -0.84(-1.96%) |
Dec 21, 2023 | 42.35 | 43.38 | 41.83 | 42.76 | 3,290,890 | +1.66(+4.04%) |
Dec 20, 2023 | 40.90 | 42.49 | 40.51 | 41.10 | 2,080,148 | +0.14(+0.34%) |
Dec 19, 2023 | 41.99 | 43.27 | 40.94 | 40.96 | 2,594,349 | -0.53(-1.28%) |
Dec 18, 2023 | 39.50 | 43.18 | 39.15 | 41.49 | 3,136,863 | +1.45(+3.62%) |
Dec 15, 2023 | 40.67 | 40.69 | 39.33 | 40.04 | 2,096,373 | -0.58(-1.43%) |
Dec 14, 2023 | 41.70 | 41.99 | 39.88 | 40.62 | 2,821,890 | -0.63(-1.53%) |
Dec 13, 2023 | 38.90 | 41.55 | 36.69 | 41.25 | 8,799,812 | +2.38(+6.12%) |
Dec 12, 2023 | 33.80 | 39.00 | 33.32 | 38.87 | 19,334,312 | +6.38(+19.64%) |
Dec 11, 2023 | 32.14 | 32.75 | 31.47 | 32.49 | 2,439,517 | +0.25(+0.78%) |
Dec 08, 2023 | 33.00 | 33.69 | 31.78 | 32.24 | 2,675,767 | -1.10(-3.30%) |
Dec 07, 2023 | 36.35 | 36.40 | 33.28 | 33.34 | 1,834,224 | -3.03(-8.33%) |
Dec 06, 2023 | 36.56 | 37.48 | 35.81 | 36.37 | 1,171,139 | +0.31(+0.86%) |
Dec 05, 2023 | 35.80 | 36.28 | 35.69 | 36.06 | 779,421 | -0.08(-0.22%) |
Dec 04, 2023 | 36.14 | 37.07 | 35.05 | 36.14 | 1,386,675 | -0.08(-0.22%) |
Dec 01, 2023 | 33.58 | 36.62 | 33.50 | 36.22 | 1,480,919 | +2.21(+6.50%) |
Nov 30, 2023 | 34.76 | 35.43 | 33.69 | 34.01 | 1,591,687 | +0.01(+0.03%) |
Nov 29, 2023 | 33.83 | 34.61 | 33.44 | 34.00 | 1,576,735 | +0.41(+1.22%) |
Nov 28, 2023 | 33.59 | 34.10 | 33.35 | 33.59 | 1,008,911 | +0.00(+0.00%) |
Nov 27, 2023 | 34.00 | 35.75 | 33.48 | 33.59 | 1,642,217 | -0.68(-1.98%) |
Nov 24, 2023 | 32.84 | 34.80 | 32.81 | 34.27 | 832,910 | +0.89(+2.67%) |
Nov 22, 2023 | 34.89 | 34.89 | 32.33 | 33.38 | 1,598,278 | -0.03(-0.09%) |
Nov 21, 2023 | 33.82 | 34.91 | 33.33 | 33.41 | 1,283,045 | -0.47(-1.39%) |
Nov 20, 2023 | 33.79 | 34.94 | 33.37 | 33.88 | 1,256,401 | -0.24(-0.70%) |
Nov 17, 2023 | 34.42 | 34.42 | 32.91 | 34.12 | 1,244,859 | -0.16(-0.47%) |
Nov 16, 2023 | 33.72 | 34.92 | 33.38 | 34.28 | 1,172,124 | +0.45(+1.33%) |
Nov 15, 2023 | 32.66 | 34.26 | 32.48 | 33.83 | 1,541,174 | +1.66(+5.16%) |
Nov 14, 2023 | 32.33 | 32.68 | 31.41 | 32.17 | 1,476,955 | +0.81(+2.58%) |
Nov 13, 2023 | 31.00 | 31.51 | 30.00 | 31.36 | 1,278,548 | +0.29(+0.93%) |
Nov 10, 2023 | 31.60 | 31.60 | 29.66 | 31.07 | 1,739,282 | -0.46(-1.46%) |
Nov 09, 2023 | 31.43 | 31.94 | 30.80 | 31.53 | 1,832,075 | +0.43(+1.38%) |
Nov 08, 2023 | 34.10 | 34.10 | 30.30 | 31.10 | 5,167,121 | -2.60(-7.72%) |
Nov 07, 2023 | 34.05 | 35.23 | 33.23 | 33.70 | 2,336,744 | -0.48(-1.40%) |
Nov 06, 2023 | 37.15 | 37.64 | 33.39 | 34.18 | 1,387,586 | -1.74(-4.84%) |
Nov 03, 2023 | 34.75 | 36.39 | 34.20 | 35.92 | 1,423,558 | +1.87(+5.49%) |
Nov 02, 2023 | 33.47 | 34.23 | 33.19 | 34.05 | 1,096,315 | +2.10(+6.57%) |