Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.51 | 76.14 | 72.75 | 75.29 | 7,701,247 | -0.22(-0.29%) |
May 30, 2024 | 76.68 | 76.75 | 74.44 | 75.51 | 6,318,955 | -1.92(-2.48%) |
May 29, 2024 | 75.24 | 77.66 | 75.10 | 77.43 | 7,615,271 | +1.29(+1.69%) |
May 28, 2024 | 75.75 | 76.52 | 75.27 | 76.14 | 4,779,280 | +1.33(+1.78%) |
May 24, 2024 | 74.75 | 75.48 | 74.00 | 74.81 | 2,743,577 | +0.65(+0.88%) |
May 23, 2024 | 75.68 | 76.89 | 73.85 | 74.16 | 5,393,173 | +0.62(+0.84%) |
May 22, 2024 | 74.30 | 74.37 | 72.60 | 73.54 | 3,446,525 | -0.47(-0.64%) |
May 21, 2024 | 71.70 | 74.68 | 71.20 | 74.01 | 4,782,085 | +0.96(+1.31%) |
May 20, 2024 | 72.40 | 74.24 | 72.37 | 73.05 | 5,603,340 | +0.95(+1.32%) |
May 17, 2024 | 73.46 | 73.68 | 71.98 | 72.10 | 6,195,178 | -2.00(-2.70%) |
May 16, 2024 | 75.50 | 75.85 | 74.05 | 74.10 | 4,968,547 | -1.59(-2.10%) |
May 15, 2024 | 74.04 | 75.77 | 73.88 | 75.69 | 7,973,554 | +2.15(+2.92%) |
May 14, 2024 | 71.03 | 73.66 | 70.56 | 73.54 | 7,124,512 | +2.57(+3.62%) |
May 13, 2024 | 72.08 | 72.60 | 70.55 | 70.97 | 3,828,359 | -0.63(-0.88%) |
May 10, 2024 | 72.82 | 73.26 | 71.58 | 71.60 | 3,701,111 | -0.49(-0.68%) |
May 09, 2024 | 71.86 | 72.77 | 71.16 | 72.09 | 4,567,044 | +0.05(+0.07%) |
May 08, 2024 | 70.51 | 72.22 | 70.18 | 72.04 | 4,232,141 | +0.55(+0.77%) |
May 07, 2024 | 72.28 | 72.77 | 71.27 | 71.49 | 3,932,329 | -1.11(-1.53%) |
May 06, 2024 | 72.00 | 73.83 | 71.92 | 72.60 | 6,549,637 | +1.65(+2.33%) |
May 03, 2024 | 71.00 | 71.64 | 70.08 | 70.95 | 6,003,611 | +1.23(+1.76%) |
May 02, 2024 | 70.65 | 70.81 | 67.91 | 69.72 | 6,375,051 | -0.79(-1.12%) |
May 01, 2024 | 70.17 | 71.99 | 68.87 | 70.51 | 8,642,213 | -0.32(-0.45%) |
Apr 30, 2024 | 69.69 | 72.16 | 69.57 | 70.83 | 7,782,998 | +0.97(+1.39%) |
Apr 29, 2024 | 71.09 | 72.44 | 68.98 | 69.86 | 8,997,625 | -1.50(-2.10%) |
Apr 26, 2024 | 71.00 | 71.78 | 66.98 | 71.36 | 13,869,091 | +1.92(+2.76%) |
Apr 25, 2024 | 66.74 | 70.10 | 65.23 | 69.44 | 8,598,723 | -0.11(-0.16%) |
Apr 24, 2024 | 71.05 | 72.13 | 68.16 | 69.55 | 7,400,320 | -0.37(-0.53%) |
Apr 23, 2024 | 67.20 | 70.23 | 67.20 | 69.92 | 7,705,420 | +2.87(+4.28%) |
Apr 22, 2024 | 66.35 | 68.20 | 65.84 | 67.05 | 6,832,779 | +1.00(+1.51%) |
Apr 19, 2024 | 67.49 | 68.41 | 65.61 | 66.05 | 7,030,034 | -2.27(-3.32%) |
Apr 18, 2024 | 69.96 | 70.72 | 68.23 | 68.32 | 4,496,970 | -1.85(-2.64%) |
Apr 17, 2024 | 72.21 | 73.20 | 69.91 | 70.17 | 6,524,416 | -0.89(-1.25%) |
Apr 16, 2024 | 69.99 | 71.25 | 69.19 | 71.06 | 4,467,505 | +0.63(+0.89%) |
Apr 15, 2024 | 73.05 | 73.35 | 70.06 | 70.43 | 5,956,576 | -1.62(-2.26%) |
Apr 12, 2024 | 73.25 | 73.32 | 71.73 | 72.06 | 5,328,714 | -1.84(-2.50%) |
Apr 11, 2024 | 72.48 | 74.19 | 71.94 | 73.90 | 5,928,421 | +1.65(+2.28%) |
Apr 10, 2024 | 71.56 | 73.09 | 71.01 | 72.25 | 7,721,787 | -0.40(-0.55%) |
Apr 09, 2024 | 75.68 | 75.75 | 71.53 | 72.65 | 8,325,612 | -0.30(-0.41%) |
Apr 08, 2024 | 75.00 | 76.92 | 71.57 | 72.95 | 7,550,181 | -0.16(-0.22%) |
Apr 05, 2024 | 73.16 | 73.45 | 70.79 | 73.11 | 8,263,755 | +2.57(+3.64%) |
Apr 04, 2024 | 73.14 | 74.86 | 70.33 | 70.54 | 9,696,753 | -1.08(-1.51%) |
Apr 03, 2024 | 68.93 | 72.12 | 68.09 | 71.62 | 10,926,903 | +2.79(+4.05%) |
Apr 02, 2024 | 69.50 | 69.72 | 67.74 | 68.83 | 6,647,054 | -2.02(-2.85%) |
Apr 01, 2024 | 68.92 | 72.35 | 68.89 | 70.85 | 12,492,477 | +2.61(+3.82%) |
Mar 28, 2024 | 68.39 | 68.46 | 68.05 | 68.24 | 7,935,583 | +0.60(+0.89%) |
Mar 27, 2024 | 68.98 | 69.02 | 66.42 | 67.64 | 6,281,118 | -0.51(-0.75%) |
Mar 26, 2024 | 65.80 | 69.28 | 65.54 | 68.15 | 11,426,890 | +3.17(+4.88%) |
Mar 25, 2024 | 63.18 | 65.53 | 63.03 | 64.98 | 6,259,055 | +1.04(+1.63%) |
Mar 22, 2024 | 63.61 | 64.41 | 63.09 | 63.94 | 5,439,408 | +0.20(+0.31%) |
Mar 21, 2024 | 64.80 | 66.00 | 63.72 | 63.74 | 11,605,465 | +3.02(+4.97%) |
Mar 20, 2024 | 60.20 | 60.81 | 59.41 | 60.72 | 4,230,153 | +0.91(+1.52%) |
Mar 19, 2024 | 58.91 | 60.26 | 58.47 | 59.81 | 4,330,042 | +0.50(+0.84%) |
Mar 18, 2024 | 60.03 | 60.47 | 58.99 | 59.31 | 3,862,230 | -0.48(-0.80%) |
Mar 15, 2024 | 60.23 | 60.53 | 59.60 | 59.79 | 5,758,972 | -1.01(-1.66%) |
Mar 14, 2024 | 62.33 | 62.39 | 60.15 | 60.80 | 3,454,623 | -1.68(-2.69%) |
Mar 13, 2024 | 62.65 | 63.00 | 62.02 | 62.48 | 3,455,687 | -0.49(-0.78%) |
Mar 12, 2024 | 62.65 | 63.35 | 61.69 | 62.97 | 5,705,511 | +0.92(+1.48%) |
Mar 11, 2024 | 62.30 | 62.83 | 61.07 | 62.05 | 7,265,308 | -0.95(-1.51%) |
Mar 08, 2024 | 64.87 | 65.73 | 62.81 | 63.00 | 6,527,624 | -1.28(-1.99%) |
Mar 07, 2024 | 64.83 | 65.06 | 63.46 | 64.28 | 6,823,265 | -0.42(-0.65%) |
Mar 06, 2024 | 64.93 | 65.92 | 63.59 | 64.70 | 9,438,892 | +1.21(+1.91%) |
Mar 05, 2024 | 63.30 | 64.29 | 62.17 | 63.49 | 8,172,894 | -0.83(-1.29%) |
Mar 04, 2024 | 65.00 | 65.04 | 63.24 | 64.32 | 6,295,796 | +0.02(+0.03%) |
Mar 01, 2024 | 61.00 | 64.53 | 60.64 | 64.30 | 17,078,286 | +4.81(+8.09%) |
Feb 29, 2024 | 58.11 | 59.65 | 57.70 | 59.49 | 7,698,914 | +2.03(+3.53%) |
Feb 28, 2024 | 56.84 | 57.80 | 56.62 | 57.46 | 4,133,278 | -0.02(-0.03%) |
Feb 27, 2024 | 58.25 | 58.40 | 57.29 | 57.48 | 6,304,343 | +0.40(+0.70%) |
Feb 26, 2024 | 56.74 | 57.69 | 56.45 | 57.08 | 6,226,184 | +1.02(+1.82%) |
Feb 23, 2024 | 55.49 | 56.21 | 55.29 | 56.06 | 3,163,633 | +0.36(+0.65%) |
Feb 22, 2024 | 54.66 | 56.00 | 54.43 | 55.70 | 5,089,281 | +2.31(+4.33%) |
Feb 21, 2024 | 53.88 | 54.00 | 52.89 | 53.39 | 4,245,092 | -0.74(-1.37%) |
Feb 20, 2024 | 53.96 | 54.14 | 53.29 | 54.13 | 5,141,369 | +0.13(+0.24%) |
Feb 16, 2024 | 56.04 | 56.30 | 53.92 | 54.00 | 6,034,668 | -2.01(-3.59%) |
Feb 15, 2024 | 56.18 | 56.57 | 55.84 | 56.01 | 4,385,748 | -0.07(-0.12%) |
Feb 14, 2024 | 55.93 | 56.56 | 55.88 | 56.08 | 3,963,674 | +0.74(+1.34%) |
Feb 13, 2024 | 55.92 | 55.94 | 54.79 | 55.34 | 6,571,839 | -1.98(-3.45%) |
Feb 12, 2024 | 56.57 | 58.06 | 56.51 | 57.32 | 4,459,170 | +0.50(+0.88%) |
Feb 09, 2024 | 56.50 | 57.35 | 56.23 | 56.82 | 6,621,309 | -0.30(-0.53%) |
Feb 08, 2024 | 57.57 | 57.98 | 57.02 | 57.12 | 10,312,981 | -0.82(-1.42%) |
Feb 07, 2024 | 58.47 | 58.72 | 57.66 | 57.94 | 5,023,600 | -0.51(-0.87%) |
Feb 06, 2024 | 59.05 | 59.24 | 58.26 | 58.45 | 5,184,293 | -0.02(-0.03%) |
Feb 05, 2024 | 58.07 | 58.52 | 57.28 | 58.47 | 4,833,364 | +0.31(+0.53%) |
Feb 02, 2024 | 57.25 | 58.25 | 57.00 | 58.16 | 5,529,567 | +0.76(+1.32%) |
Feb 01, 2024 | 57.24 | 57.68 | 56.59 | 57.40 | 7,266,558 | +0.15(+0.26%) |
Jan 31, 2024 | 57.69 | 58.18 | 57.21 | 57.25 | 5,581,504 | -0.87(-1.50%) |
Jan 30, 2024 | 59.59 | 59.75 | 57.80 | 58.12 | 9,713,237 | -1.63(-2.73%) |
Jan 29, 2024 | 59.40 | 60.45 | 59.04 | 59.75 | 9,377,853 | +1.52(+2.61%) |
Jan 26, 2024 | 58.86 | 59.40 | 57.21 | 58.23 | 19,645,804 | -2.10(-3.48%) |
Jan 25, 2024 | 59.00 | 60.55 | 58.94 | 60.33 | 23,772,828 | +2.30(+3.96%) |
Jan 24, 2024 | 59.00 | 59.06 | 57.71 | 58.03 | 9,757,192 | +0.30(+0.52%) |
Jan 23, 2024 | 58.33 | 59.15 | 57.20 | 57.73 | 10,985,173 | +0.73(+1.28%) |
Jan 22, 2024 | 57.83 | 58.73 | 56.50 | 57.00 | 16,759,041 | +2.23(+4.07%) |
Jan 19, 2024 | 54.00 | 54.79 | 53.65 | 54.77 | 4,797,404 | +1.22(+2.28%) |
Jan 18, 2024 | 52.98 | 53.61 | 52.76 | 53.55 | 5,644,767 | +1.23(+2.35%) |
Jan 17, 2024 | 52.17 | 52.77 | 51.75 | 52.32 | 5,405,353 | +0.09(+0.17%) |
Jan 16, 2024 | 51.61 | 52.52 | 50.88 | 52.23 | 8,062,046 | +2.22(+4.45%) |
Jan 12, 2024 | 50.89 | 51.18 | 50.00 | 50.01 | 2,819,332 | -0.59(-1.18%) |
Jan 11, 2024 | 50.47 | 51.11 | 49.68 | 50.60 | 3,102,913 | +0.09(+0.18%) |
Jan 10, 2024 | 49.38 | 50.67 | 48.96 | 50.51 | 4,301,882 | +1.08(+2.18%) |
Jan 09, 2024 | 49.52 | 50.02 | 49.34 | 49.43 | 4,860,532 | -0.76(-1.51%) |
Jan 08, 2024 | 50.14 | 50.66 | 50.05 | 50.19 | 3,390,151 | +0.14(+0.28%) |
Jan 05, 2024 | 49.69 | 50.35 | 49.67 | 50.05 | 4,766,043 | +0.03(+0.06%) |
Jan 04, 2024 | 50.30 | 50.79 | 49.94 | 50.02 | 4,080,019 | -0.32(-0.64%) |
Jan 03, 2024 | 50.09 | 50.91 | 50.00 | 50.34 | 5,918,015 | -0.52(-1.02%) |
Jan 02, 2024 | 51.76 | 51.95 | 50.68 | 50.86 | 7,190,203 | -1.51(-2.88%) |
Dec 29, 2023 | 52.82 | 53.01 | 52.15 | 52.37 | 3,491,911 | -0.56(-1.06%) |
Dec 28, 2023 | 52.50 | 52.95 | 52.35 | 52.93 | 4,199,984 | +0.51(+0.97%) |
Dec 27, 2023 | 52.87 | 53.18 | 52.28 | 52.42 | 2,166,566 | -0.34(-0.64%) |
Dec 26, 2023 | 52.74 | 53.21 | 52.68 | 52.76 | 2,010,773 | +0.10(+0.19%) |
Dec 22, 2023 | 52.50 | 52.88 | 52.23 | 52.66 | 2,936,503 | +0.28(+0.53%) |
Dec 21, 2023 | 51.25 | 52.42 | 50.85 | 52.38 | 7,345,046 | +2.97(+6.01%) |
Dec 20, 2023 | 50.84 | 50.87 | 49.36 | 49.41 | 5,198,673 | -1.53(-3.00%) |
Dec 19, 2023 | 50.52 | 51.09 | 50.29 | 50.94 | 3,798,770 | +0.42(+0.83%) |
Dec 18, 2023 | 50.57 | 50.90 | 50.28 | 50.52 | 3,150,383 | -0.16(-0.32%) |
Dec 15, 2023 | 51.00 | 51.32 | 50.26 | 50.68 | 7,309,604 | -0.47(-0.92%) |
Dec 14, 2023 | 50.99 | 52.23 | 50.90 | 51.15 | 8,255,145 | +0.72(+1.43%) |
Dec 13, 2023 | 49.56 | 50.68 | 49.56 | 50.43 | 6,881,297 | +0.81(+1.63%) |
Dec 12, 2023 | 49.27 | 50.14 | 49.14 | 49.62 | 4,887,130 | +0.38(+0.77%) |
Dec 11, 2023 | 48.42 | 49.68 | 48.39 | 49.24 | 6,057,839 | +1.38(+2.88%) |
Dec 08, 2023 | 47.13 | 48.11 | 47.03 | 47.86 | 8,469,356 | +0.55(+1.16%) |
Dec 07, 2023 | 47.38 | 47.73 | 46.75 | 47.31 | 3,807,274 | +0.49(+1.05%) |
Dec 06, 2023 | 47.79 | 48.65 | 46.77 | 46.82 | 3,429,066 | +0.05(+0.11%) |
Dec 05, 2023 | 47.20 | 47.50 | 46.47 | 46.77 | 3,087,614 | -0.70(-1.47%) |
Dec 04, 2023 | 47.68 | 48.03 | 46.90 | 47.47 | 3,843,959 | -0.92(-1.90%) |