Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 71.44 | 72.37 | 70.63 | 71.98 | 2,712,108 | +0.25(+0.35%) |
May 23, 2024 | 73.80 | 73.87 | 70.45 | 71.73 | 6,118,798 | -1.94(-2.63%) |
May 22, 2024 | 73.00 | 74.04 | 73.00 | 73.67 | 3,572,079 | +0.41(+0.56%) |
May 21, 2024 | 72.02 | 73.70 | 71.73 | 73.26 | 4,482,269 | +0.14(+0.19%) |
May 20, 2024 | 72.12 | 73.28 | 71.50 | 73.12 | 4,722,579 | -0.64(-0.87%) |
May 17, 2024 | 71.80 | 74.33 | 71.77 | 73.76 | 5,844,085 | +2.32(+3.25%) |
May 16, 2024 | 69.94 | 72.37 | 69.37 | 71.44 | 10,014,820 | +2.80(+4.08%) |
May 15, 2024 | 67.41 | 69.00 | 66.60 | 68.64 | 7,406,426 | +2.38(+3.59%) |
May 14, 2024 | 67.28 | 69.70 | 63.15 | 66.26 | 17,116,660 | +1.80(+2.79%) |
May 13, 2024 | 64.71 | 64.91 | 63.57 | 64.46 | 11,150,463 | -0.45(-0.69%) |
May 10, 2024 | 66.00 | 67.24 | 64.47 | 64.91 | 6,647,520 | -1.08(-1.64%) |
May 09, 2024 | 66.26 | 67.00 | 65.86 | 65.99 | 6,410,527 | -0.76(-1.14%) |
May 08, 2024 | 64.00 | 66.80 | 63.18 | 66.75 | 7,417,775 | +1.59(+2.44%) |
May 07, 2024 | 65.02 | 66.20 | 64.71 | 65.16 | 4,766,546 | -0.97(-1.47%) |
May 06, 2024 | 67.00 | 67.03 | 65.80 | 66.13 | 5,785,644 | -0.53(-0.80%) |
May 03, 2024 | 64.74 | 67.00 | 64.45 | 66.66 | 5,615,788 | +2.68(+4.19%) |
May 02, 2024 | 63.33 | 64.14 | 62.46 | 63.98 | 6,113,567 | +1.26(+2.01%) |
May 01, 2024 | 62.72 | 63.48 | 61.52 | 62.72 | 5,287,586 | -0.47(-0.74%) |
Apr 30, 2024 | 64.00 | 64.00 | 62.54 | 63.19 | 5,129,482 | -1.33(-2.06%) |
Apr 29, 2024 | 63.50 | 64.69 | 62.01 | 64.52 | 5,931,383 | +1.66(+2.64%) |
Apr 26, 2024 | 63.29 | 63.93 | 62.01 | 62.86 | 4,641,524 | +0.03(+0.05%) |
Apr 25, 2024 | 61.65 | 63.27 | 61.24 | 62.83 | 6,819,366 | -0.44(-0.70%) |
Apr 24, 2024 | 64.00 | 64.50 | 62.28 | 63.27 | 6,351,192 | +1.26(+2.03%) |
Apr 23, 2024 | 60.53 | 62.65 | 60.18 | 62.01 | 8,038,532 | +2.58(+4.34%) |
Apr 22, 2024 | 58.84 | 61.80 | 57.70 | 59.43 | 11,958,571 | +4.37(+7.94%) |
Apr 19, 2024 | 56.06 | 56.76 | 54.82 | 55.06 | 3,651,156 | -1.24(-2.20%) |
Apr 18, 2024 | 56.32 | 58.12 | 56.10 | 56.30 | 5,538,584 | +0.67(+1.20%) |
Apr 17, 2024 | 56.00 | 56.94 | 54.88 | 55.63 | 5,382,020 | -0.75(-1.33%) |
Apr 16, 2024 | 51.96 | 57.22 | 51.70 | 56.38 | 13,150,476 | +3.66(+6.94%) |
Apr 15, 2024 | 53.33 | 53.67 | 52.41 | 52.72 | 3,941,173 | -0.56(-1.05%) |
Apr 12, 2024 | 54.98 | 55.23 | 53.21 | 53.28 | 5,406,660 | -2.41(-4.33%) |
Apr 11, 2024 | 56.58 | 57.00 | 55.35 | 55.69 | 4,181,429 | -1.38(-2.42%) |
Apr 10, 2024 | 56.33 | 58.47 | 56.22 | 57.07 | 4,057,847 | +0.05(+0.09%) |
Apr 09, 2024 | 56.59 | 57.38 | 56.21 | 57.02 | 3,829,541 | +1.04(+1.86%) |
Apr 08, 2024 | 55.31 | 56.61 | 55.26 | 55.98 | 3,144,378 | +0.70(+1.27%) |
Apr 05, 2024 | 53.57 | 55.31 | 53.41 | 55.28 | 7,152,202 | +1.85(+3.46%) |
Apr 04, 2024 | 54.20 | 56.16 | 53.40 | 53.43 | 5,871,967 | +0.38(+0.72%) |
Apr 03, 2024 | 53.89 | 55.28 | 52.68 | 53.05 | 4,213,992 | -1.55(-2.84%) |
Apr 02, 2024 | 53.00 | 54.89 | 52.71 | 54.60 | 4,137,254 | +1.58(+2.98%) |
Apr 01, 2024 | 53.95 | 54.00 | 52.52 | 53.02 | 3,441,275 | -0.69(-1.28%) |
Mar 28, 2024 | 53.61 | 54.02 | 52.42 | 53.71 | 5,247,773 | +0.14(+0.26%) |
Mar 27, 2024 | 55.26 | 55.62 | 53.12 | 53.57 | 6,877,596 | -1.99(-3.58%) |
Mar 26, 2024 | 54.85 | 56.69 | 54.75 | 55.56 | 5,372,047 | +0.91(+1.67%) |
Mar 25, 2024 | 55.00 | 55.77 | 54.15 | 54.65 | 3,539,552 | +0.18(+0.33%) |
Mar 22, 2024 | 54.95 | 55.23 | 54.17 | 54.47 | 3,825,306 | -0.08(-0.15%) |
Mar 21, 2024 | 56.98 | 57.27 | 54.47 | 54.55 | 5,439,084 | -1.44(-2.57%) |
Mar 20, 2024 | 55.99 | 56.42 | 55.05 | 55.99 | 3,566,741 | +0.00(+0.00%) |
Mar 19, 2024 | 56.61 | 56.90 | 54.21 | 55.99 | 6,892,624 | -1.86(-3.22%) |
Mar 18, 2024 | 58.58 | 59.40 | 57.34 | 57.85 | 4,068,959 | -0.28(-0.48%) |
Mar 15, 2024 | 59.32 | 60.04 | 58.03 | 58.13 | 6,975,699 | -2.62(-4.31%) |
Mar 14, 2024 | 62.39 | 63.25 | 60.10 | 60.75 | 7,684,207 | +0.18(+0.30%) |
Mar 13, 2024 | 58.15 | 61.37 | 58.02 | 60.57 | 7,711,292 | +2.55(+4.40%) |
Mar 12, 2024 | 59.00 | 59.40 | 57.63 | 58.02 | 5,320,871 | -0.39(-0.67%) |
Mar 11, 2024 | 57.74 | 59.40 | 57.45 | 58.41 | 4,868,895 | +0.69(+1.20%) |
Mar 08, 2024 | 60.00 | 60.13 | 57.40 | 57.72 | 7,225,429 | -1.62(-2.73%) |
Mar 07, 2024 | 59.13 | 59.65 | 57.84 | 59.34 | 7,166,691 | +0.12(+0.20%) |
Mar 06, 2024 | 57.23 | 59.62 | 56.90 | 59.22 | 14,846,942 | +3.47(+6.22%) |
Mar 05, 2024 | 54.45 | 55.94 | 53.55 | 55.75 | 12,978,586 | +1.85(+3.43%) |
Mar 04, 2024 | 56.00 | 58.00 | 49.76 | 53.90 | 34,700,304 | +2.85(+5.58%) |
Mar 01, 2024 | 49.25 | 51.45 | 48.71 | 51.05 | 13,112,883 | +2.53(+5.21%) |
Feb 29, 2024 | 48.49 | 49.49 | 48.14 | 48.52 | 8,148,596 | +0.77(+1.61%) |
Feb 28, 2024 | 46.06 | 49.38 | 46.06 | 47.75 | 10,247,886 | +1.02(+2.18%) |
Feb 27, 2024 | 45.91 | 47.94 | 45.43 | 46.73 | 6,352,715 | +1.37(+3.02%) |
Feb 26, 2024 | 44.83 | 45.48 | 44.71 | 45.36 | 4,344,365 | +0.34(+0.76%) |
Feb 23, 2024 | 44.28 | 45.64 | 43.27 | 45.02 | 5,684,436 | +0.57(+1.28%) |
Feb 22, 2024 | 44.67 | 45.30 | 43.68 | 44.45 | 4,801,274 | +0.24(+0.54%) |
Feb 21, 2024 | 44.35 | 44.64 | 43.74 | 44.21 | 3,858,943 | -0.48(-1.07%) |
Feb 20, 2024 | 45.45 | 45.98 | 44.21 | 44.69 | 5,282,370 | -0.30(-0.67%) |
Feb 16, 2024 | 44.69 | 46.06 | 44.22 | 44.99 | 7,490,142 | +1.00(+2.27%) |
Feb 15, 2024 | 43.17 | 44.35 | 43.10 | 43.99 | 4,413,179 | +1.30(+3.05%) |
Feb 14, 2024 | 42.55 | 42.75 | 41.76 | 42.69 | 3,983,073 | +0.70(+1.67%) |
Feb 13, 2024 | 41.73 | 42.87 | 41.60 | 41.99 | 4,250,671 | -1.55(-3.56%) |
Feb 12, 2024 | 43.71 | 44.64 | 43.34 | 43.54 | 4,595,911 | +0.03(+0.07%) |
Feb 09, 2024 | 43.34 | 43.77 | 42.69 | 43.51 | 4,257,003 | +0.17(+0.39%) |
Feb 08, 2024 | 43.41 | 43.85 | 42.68 | 43.34 | 5,161,302 | -0.27(-0.62%) |
Feb 07, 2024 | 42.50 | 43.77 | 42.19 | 43.61 | 4,899,448 | +1.22(+2.88%) |
Feb 06, 2024 | 42.49 | 42.52 | 41.10 | 42.39 | 6,803,720 | +0.52(+1.24%) |
Feb 05, 2024 | 41.17 | 42.19 | 41.05 | 41.87 | 7,160,360 | -0.15(-0.36%) |
Feb 02, 2024 | 40.83 | 42.54 | 40.59 | 42.02 | 9,608,837 | +1.55(+3.83%) |
Feb 01, 2024 | 38.55 | 40.53 | 38.32 | 40.47 | 8,916,511 | +2.33(+6.11%) |
Jan 31, 2024 | 38.26 | 39.28 | 38.10 | 38.14 | 5,310,198 | -1.11(-2.83%) |
Jan 30, 2024 | 40.43 | 40.79 | 38.97 | 39.25 | 5,049,864 | -1.38(-3.40%) |
Jan 29, 2024 | 39.54 | 40.65 | 39.17 | 40.63 | 5,291,058 | +1.06(+2.68%) |
Jan 26, 2024 | 39.26 | 40.33 | 38.89 | 39.57 | 5,478,761 | +0.17(+0.43%) |
Jan 25, 2024 | 39.54 | 40.12 | 39.07 | 39.40 | 4,090,389 | +0.14(+0.36%) |
Jan 24, 2024 | 39.21 | 40.17 | 38.97 | 39.26 | 6,994,669 | +1.02(+2.67%) |
Jan 23, 2024 | 38.25 | 39.77 | 38.01 | 38.24 | 6,417,364 | +1.09(+2.93%) |
Jan 22, 2024 | 36.02 | 37.48 | 35.64 | 37.15 | 7,378,463 | +0.75(+2.06%) |
Jan 19, 2024 | 35.87 | 36.43 | 34.87 | 36.40 | 6,610,290 | +0.56(+1.56%) |
Jan 18, 2024 | 35.07 | 35.85 | 32.25 | 35.84 | 7,738,717 | +1.02(+2.93%) |
Jan 17, 2024 | 34.99 | 35.07 | 34.35 | 34.82 | 9,969,402 | -0.90(-2.52%) |
Jan 16, 2024 | 35.43 | 36.29 | 34.92 | 35.72 | 7,344,346 | -0.17(-0.47%) |
Jan 12, 2024 | 37.21 | 37.44 | 35.80 | 35.89 | 9,034,603 | -1.22(-3.29%) |
Jan 11, 2024 | 38.58 | 39.05 | 37.06 | 37.11 | 5,916,727 | -1.28(-3.33%) |
Jan 10, 2024 | 37.78 | 38.66 | 37.61 | 38.39 | 5,352,126 | +0.25(+0.66%) |
Jan 09, 2024 | 38.10 | 38.40 | 37.61 | 38.14 | 4,618,665 | -0.46(-1.19%) |
Jan 08, 2024 | 37.63 | 38.88 | 37.36 | 38.60 | 4,872,923 | +0.69(+1.82%) |
Jan 05, 2024 | 37.94 | 38.61 | 37.45 | 37.91 | 5,229,093 | +0.09(+0.24%) |
Jan 04, 2024 | 38.29 | 38.57 | 37.62 | 37.82 | 4,780,664 | -0.98(-2.53%) |
Jan 03, 2024 | 37.88 | 39.24 | 37.66 | 38.80 | 6,943,029 | +0.35(+0.91%) |
Jan 02, 2024 | 40.00 | 40.19 | 38.36 | 38.45 | 8,338,932 | -2.05(-5.06%) |
Dec 29, 2023 | 40.42 | 41.90 | 40.40 | 40.50 | 9,287,783 | +0.14(+0.35%) |
Dec 28, 2023 | 40.50 | 41.05 | 39.55 | 40.36 | 7,158,812 | +0.36(+0.90%) |
Dec 27, 2023 | 39.68 | 41.47 | 39.57 | 40.00 | 10,625,723 | +0.85(+2.17%) |
Dec 26, 2023 | 38.68 | 39.33 | 38.30 | 39.15 | 5,457,768 | +0.57(+1.48%) |
Dec 22, 2023 | 37.94 | 39.52 | 37.52 | 38.58 | 10,640,495 | +0.61(+1.61%) |
Dec 21, 2023 | 35.85 | 38.19 | 35.36 | 37.97 | 18,405,954 | +2.86(+8.15%) |
Dec 20, 2023 | 36.60 | 37.05 | 35.07 | 35.11 | 11,358,949 | -1.83(-4.95%) |
Dec 19, 2023 | 36.80 | 37.09 | 36.06 | 36.94 | 9,908,422 | +0.33(+0.90%) |
Dec 18, 2023 | 35.80 | 37.00 | 35.46 | 36.61 | 12,509,825 | +0.87(+2.43%) |
Dec 15, 2023 | 38.00 | 38.00 | 35.74 | 35.74 | 20,762,564 | -1.91(-5.07%) |
Dec 14, 2023 | 38.25 | 38.64 | 36.62 | 37.65 | 15,640,145 | +0.15(+0.40%) |
Dec 13, 2023 | 38.55 | 38.66 | 37.23 | 37.50 | 8,718,548 | -1.06(-2.75%) |
Dec 12, 2023 | 38.06 | 38.70 | 37.49 | 38.56 | 6,977,828 | +0.69(+1.82%) |
Dec 11, 2023 | 35.55 | 38.08 | 35.20 | 37.87 | 23,026,190 | -2.13(-5.33%) |
Dec 08, 2023 | 39.28 | 40.13 | 39.05 | 40.00 | 6,535,869 | +0.96(+2.46%) |
Dec 07, 2023 | 38.00 | 39.30 | 37.74 | 39.04 | 4,155,479 | +0.46(+1.19%) |
Dec 06, 2023 | 38.51 | 38.99 | 38.27 | 38.58 | 6,840,796 | +0.58(+1.53%) |
Dec 05, 2023 | 37.30 | 38.57 | 36.82 | 38.00 | 11,095,142 | -0.20(-0.52%) |
Dec 04, 2023 | 37.10 | 38.22 | 36.83 | 38.20 | 9,810,112 | +0.72(+1.92%) |
Dec 01, 2023 | 36.08 | 37.77 | 35.65 | 37.48 | 10,411,938 | +1.26(+3.48%) |
Nov 30, 2023 | 36.92 | 37.03 | 36.05 | 36.22 | 8,132,501 | -0.52(-1.42%) |
Nov 29, 2023 | 39.70 | 40.08 | 36.66 | 36.74 | 18,142,020 | -2.98(-7.50%) |
Nov 28, 2023 | 36.79 | 40.30 | 36.79 | 39.72 | 14,686,378 | +2.25(+6.00%) |
Nov 27, 2023 | 36.50 | 37.72 | 36.02 | 37.47 | 8,041,850 | +1.09(+3.00%) |
Nov 24, 2023 | 37.36 | 37.46 | 36.26 | 36.38 | 8,187,799 | -1.12(-2.99%) |
Nov 22, 2023 | 38.50 | 38.68 | 37.22 | 37.50 | 6,884,940 | -0.76(-1.99%) |
Nov 21, 2023 | 38.50 | 38.58 | 37.46 | 38.26 | 4,793,260 | -0.26(-0.67%) |
Nov 20, 2023 | 37.50 | 38.73 | 36.95 | 38.52 | 10,331,357 | +0.95(+2.53%) |
Nov 17, 2023 | 37.74 | 37.98 | 36.74 | 37.57 | 5,632,370 | -0.33(-0.87%) |
Nov 16, 2023 | 37.44 | 38.39 | 36.84 | 37.90 | 9,218,725 | -0.59(-1.53%) |
Nov 15, 2023 | 36.88 | 39.70 | 36.68 | 38.49 | 23,225,320 | +2.62(+7.30%) |
Nov 14, 2023 | 42.16 | 42.56 | 35.59 | 35.87 | 43,285,048 | -10.16(-22.07%) |
Nov 13, 2023 | 45.50 | 46.60 | 44.85 | 46.03 | 10,918,193 | +0.55(+1.21%) |
Nov 10, 2023 | 44.15 | 45.81 | 44.00 | 45.48 | 7,100,345 | +1.88(+4.31%) |
Nov 09, 2023 | 44.75 | 45.18 | 43.56 | 43.60 | 5,964,949 | -0.89(-2.00%) |
Nov 08, 2023 | 43.82 | 44.50 | 42.27 | 44.49 | 5,002,054 | -0.02(-0.04%) |
Nov 07, 2023 | 44.99 | 45.04 | 43.91 | 44.51 | 2,714,892 | +0.04(+0.09%) |
Nov 06, 2023 | 45.92 | 46.33 | 43.80 | 44.47 | 3,770,518 | -0.32(-0.71%) |
Nov 03, 2023 | 42.57 | 45.11 | 42.00 | 44.79 | 5,727,247 | +3.44(+8.32%) |
Nov 02, 2023 | 41.70 | 42.24 | 40.64 | 41.35 | 3,797,424 | +0.91(+2.25%) |