Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.05 | 51.38 | 50.43 | 51.36 | 840,276 | +0.77(+1.52%) |
May 23, 2024 | 51.71 | 51.78 | 50.54 | 50.59 | 996,002 | -1.43(-2.75%) |
May 22, 2024 | 52.34 | 52.72 | 51.47 | 52.02 | 889,244 | -0.65(-1.23%) |
May 21, 2024 | 53.24 | 53.73 | 52.52 | 52.67 | 967,334 | -0.72(-1.35%) |
May 20, 2024 | 53.38 | 53.70 | 52.40 | 53.39 | 1,510,438 | -0.02(-0.04%) |
May 17, 2024 | 53.83 | 54.01 | 52.98 | 53.41 | 1,126,449 | -0.63(-1.17%) |
May 16, 2024 | 52.11 | 54.07 | 52.11 | 54.04 | 1,072,393 | +1.34(+2.54%) |
May 15, 2024 | 54.04 | 54.04 | 52.16 | 52.70 | 1,477,725 | -0.97(-1.81%) |
May 14, 2024 | 53.93 | 54.52 | 53.09 | 53.67 | 1,162,831 | +0.70(+1.32%) |
May 13, 2024 | 53.26 | 54.26 | 52.95 | 52.97 | 813,793 | -0.09(-0.17%) |
May 10, 2024 | 51.49 | 53.40 | 50.87 | 53.06 | 856,997 | +1.58(+3.07%) |
May 09, 2024 | 52.82 | 53.31 | 51.30 | 51.48 | 1,253,453 | -1.38(-2.61%) |
May 08, 2024 | 51.89 | 54.86 | 51.89 | 52.86 | 1,261,435 | +0.70(+1.34%) |
May 07, 2024 | 52.59 | 53.21 | 51.92 | 52.16 | 2,889,226 | -0.36(-0.69%) |
May 06, 2024 | 52.14 | 53.09 | 51.77 | 52.52 | 822,771 | +0.64(+1.23%) |
May 03, 2024 | 52.20 | 52.85 | 51.62 | 51.88 | 602,709 | +0.43(+0.84%) |
May 02, 2024 | 51.65 | 51.65 | 51.02 | 51.45 | 1,090,824 | +0.53(+1.04%) |
May 01, 2024 | 49.66 | 51.28 | 49.29 | 50.92 | 897,921 | +1.19(+2.39%) |
Apr 30, 2024 | 49.45 | 50.28 | 48.89 | 49.73 | 1,246,962 | -0.64(-1.27%) |
Apr 29, 2024 | 49.67 | 50.83 | 49.40 | 50.37 | 1,192,916 | +1.12(+2.27%) |
Apr 26, 2024 | 47.43 | 49.42 | 46.46 | 49.25 | 2,276,941 | -0.14(-0.28%) |
Apr 25, 2024 | 48.88 | 49.75 | 48.15 | 49.39 | 1,075,358 | -0.62(-1.24%) |
Apr 24, 2024 | 49.47 | 50.01 | 48.98 | 50.01 | 805,649 | +0.00(+0.00%) |
Apr 23, 2024 | 49.75 | 51.00 | 49.75 | 50.01 | 865,936 | +0.15(+0.30%) |
Apr 22, 2024 | 50.20 | 50.42 | 49.15 | 49.86 | 974,709 | -0.02(-0.04%) |
Apr 19, 2024 | 48.82 | 49.89 | 48.78 | 49.88 | 1,019,465 | +1.02(+2.09%) |
Apr 18, 2024 | 48.42 | 49.24 | 48.05 | 48.86 | 945,630 | +0.65(+1.35%) |
Apr 17, 2024 | 48.64 | 49.52 | 48.16 | 48.21 | 959,194 | +0.02(+0.04%) |
Apr 16, 2024 | 48.36 | 48.98 | 47.87 | 48.19 | 1,062,610 | -0.12(-0.25%) |
Apr 15, 2024 | 48.67 | 49.38 | 48.00 | 48.31 | 1,190,915 | -0.27(-0.56%) |
Apr 12, 2024 | 49.75 | 49.75 | 48.53 | 48.58 | 862,487 | -1.40(-2.80%) |
Apr 11, 2024 | 49.98 | 50.49 | 49.29 | 49.98 | 1,038,804 | +0.48(+0.97%) |
Apr 10, 2024 | 51.12 | 51.49 | 49.16 | 49.50 | 1,144,136 | -2.77(-5.30%) |
Apr 09, 2024 | 52.27 | 53.08 | 51.84 | 52.27 | 820,221 | -0.14(-0.27%) |
Apr 08, 2024 | 51.33 | 52.59 | 50.72 | 52.41 | 1,043,027 | +1.10(+2.14%) |
Apr 05, 2024 | 51.84 | 52.14 | 50.91 | 51.31 | 1,561,259 | -0.95(-1.82%) |
Apr 04, 2024 | 53.41 | 54.39 | 52.24 | 52.26 | 1,060,331 | -1.10(-2.06%) |
Apr 03, 2024 | 54.37 | 54.37 | 53.15 | 53.36 | 930,392 | -0.92(-1.69%) |
Apr 02, 2024 | 55.84 | 55.84 | 54.09 | 54.28 | 1,407,208 | -1.47(-2.64%) |
Apr 01, 2024 | 57.23 | 57.23 | 55.22 | 55.75 | 2,326,954 | -1.48(-2.59%) |
Mar 28, 2024 | 56.73 | 57.31 | 57.05 | 57.23 | 1,244,621 | +0.16(+0.28%) |
Mar 27, 2024 | 55.65 | 57.09 | 55.65 | 57.07 | 1,025,199 | +1.57(+2.83%) |
Mar 26, 2024 | 56.31 | 56.66 | 55.29 | 55.50 | 1,174,033 | -0.70(-1.25%) |
Mar 25, 2024 | 56.09 | 57.04 | 55.70 | 56.20 | 3,172,042 | +0.20(+0.36%) |
Mar 22, 2024 | 57.26 | 57.26 | 55.97 | 56.00 | 968,814 | -0.94(-1.65%) |
Mar 21, 2024 | 57.10 | 57.42 | 56.28 | 56.94 | 2,025,778 | -0.29(-0.51%) |
Mar 20, 2024 | 57.72 | 58.12 | 56.35 | 57.23 | 977,707 | -0.63(-1.09%) |
Mar 19, 2024 | 58.06 | 58.27 | 57.27 | 57.86 | 1,518,127 | -0.32(-0.55%) |
Mar 18, 2024 | 58.01 | 59.05 | 57.19 | 58.18 | 1,154,141 | +0.81(+1.41%) |
Mar 15, 2024 | 57.63 | 58.59 | 57.22 | 57.37 | 3,711,716 | -0.30(-0.52%) |
Mar 14, 2024 | 58.67 | 58.67 | 57.55 | 57.67 | 1,780,168 | -0.90(-1.54%) |
Mar 13, 2024 | 57.94 | 59.32 | 57.94 | 58.57 | 906,230 | +0.29(+0.50%) |
Mar 12, 2024 | 59.55 | 59.55 | 57.85 | 58.28 | 659,683 | -0.95(-1.60%) |
Mar 11, 2024 | 56.56 | 59.53 | 56.56 | 59.23 | 1,293,408 | +2.34(+4.11%) |
Mar 08, 2024 | 56.61 | 57.25 | 56.23 | 56.89 | 928,757 | +0.30(+0.53%) |
Mar 07, 2024 | 56.36 | 57.13 | 55.96 | 56.59 | 1,102,465 | +0.39(+0.69%) |
Mar 06, 2024 | 57.13 | 57.81 | 55.19 | 56.20 | 1,601,461 | -1.00(-1.75%) |
Mar 05, 2024 | 56.84 | 58.41 | 56.49 | 57.20 | 1,394,785 | +0.17(+0.30%) |
Mar 04, 2024 | 60.19 | 60.27 | 56.99 | 57.03 | 1,480,049 | -3.35(-5.55%) |
Mar 01, 2024 | 60.10 | 61.07 | 59.41 | 60.38 | 1,792,148 | +0.20(+0.33%) |
Feb 29, 2024 | 59.96 | 60.60 | 59.96 | 60.18 | 1,834,234 | +0.75(+1.26%) |
Feb 28, 2024 | 59.84 | 60.26 | 59.35 | 59.43 | 904,814 | -1.04(-1.72%) |
Feb 27, 2024 | 60.87 | 61.41 | 60.09 | 60.47 | 750,483 | -0.18(-0.30%) |
Feb 26, 2024 | 61.82 | 63.40 | 60.22 | 60.65 | 1,789,534 | -1.35(-2.18%) |
Feb 23, 2024 | 61.04 | 62.69 | 60.85 | 62.00 | 1,109,998 | +0.61(+0.99%) |
Feb 22, 2024 | 59.53 | 61.46 | 59.01 | 61.39 | 1,167,426 | +1.91(+3.21%) |
Feb 21, 2024 | 60.70 | 60.89 | 59.11 | 59.48 | 2,250,437 | -1.42(-2.33%) |
Feb 20, 2024 | 60.23 | 61.50 | 59.71 | 60.90 | 2,663,745 | +0.53(+0.88%) |
Feb 16, 2024 | 62.20 | 62.80 | 59.88 | 60.37 | 1,682,687 | -0.06(-0.10%) |
Feb 15, 2024 | 59.52 | 60.93 | 59.52 | 60.43 | 966,631 | +0.81(+1.36%) |
Feb 14, 2024 | 60.59 | 60.59 | 59.34 | 59.62 | 1,192,662 | -0.46(-0.77%) |
Feb 13, 2024 | 60.59 | 61.06 | 59.42 | 60.08 | 3,371,998 | -1.99(-3.21%) |
Feb 12, 2024 | 61.00 | 62.91 | 60.92 | 62.07 | 934,750 | +1.09(+1.79%) |
Feb 09, 2024 | 59.95 | 61.10 | 59.84 | 60.98 | 2,403,098 | +1.10(+1.84%) |
Feb 08, 2024 | 60.98 | 61.03 | 59.51 | 59.88 | 1,647,192 | -0.45(-0.75%) |
Feb 07, 2024 | 62.71 | 62.88 | 60.28 | 60.33 | 2,086,302 | -2.23(-3.56%) |
Feb 06, 2024 | 65.60 | 65.60 | 62.28 | 62.56 | 3,272,158 | -2.93(-4.47%) |
Feb 05, 2024 | 66.71 | 66.71 | 64.01 | 65.49 | 2,171,843 | -1.39(-2.08%) |
Feb 02, 2024 | 73.38 | 73.45 | 66.41 | 66.88 | 2,810,050 | -14.34(-17.66%) |
Feb 01, 2024 | 79.11 | 81.27 | 78.59 | 81.22 | 641,352 | +2.77(+3.53%) |
Jan 31, 2024 | 78.87 | 79.85 | 78.27 | 78.45 | 557,659 | -0.96(-1.21%) |
Jan 30, 2024 | 80.89 | 80.89 | 79.38 | 79.41 | 883,901 | -1.49(-1.84%) |
Jan 29, 2024 | 80.12 | 81.05 | 78.98 | 80.90 | 639,739 | +0.45(+0.56%) |
Jan 26, 2024 | 78.80 | 81.00 | 78.80 | 80.45 | 617,849 | +2.11(+2.69%) |
Jan 25, 2024 | 78.53 | 78.84 | 76.44 | 78.34 | 1,186,467 | +0.18(+0.23%) |
Jan 24, 2024 | 80.34 | 80.67 | 77.49 | 78.16 | 754,962 | -1.53(-1.92%) |
Jan 23, 2024 | 79.71 | 80.58 | 78.70 | 79.69 | 540,677 | +0.84(+1.07%) |
Jan 22, 2024 | 78.35 | 79.61 | 78.11 | 78.85 | 598,744 | +0.73(+0.93%) |
Jan 19, 2024 | 76.72 | 78.23 | 75.92 | 78.12 | 623,498 | +1.54(+2.01%) |
Jan 18, 2024 | 75.74 | 76.84 | 75.59 | 76.58 | 699,954 | +1.23(+1.63%) |
Jan 17, 2024 | 76.37 | 77.17 | 74.90 | 75.35 | 688,699 | -1.93(-2.50%) |
Jan 16, 2024 | 76.15 | 77.31 | 75.06 | 77.28 | 775,158 | +0.87(+1.14%) |
Jan 12, 2024 | 77.30 | 77.30 | 76.37 | 76.41 | 489,023 | -0.29(-0.38%) |
Jan 11, 2024 | 76.72 | 76.78 | 75.45 | 76.70 | 633,663 | -0.05(-0.07%) |
Jan 10, 2024 | 76.67 | 77.20 | 76.25 | 76.75 | 486,923 | +0.10(+0.13%) |
Jan 09, 2024 | 77.76 | 78.08 | 76.07 | 76.65 | 826,185 | -1.88(-2.39%) |
Jan 08, 2024 | 77.22 | 78.54 | 76.61 | 78.53 | 782,375 | +1.52(+1.97%) |
Jan 05, 2024 | 77.24 | 78.34 | 76.60 | 77.01 | 995,043 | -0.35(-0.45%) |
Jan 04, 2024 | 80.20 | 80.20 | 77.24 | 77.36 | 907,906 | -2.69(-3.36%) |
Jan 03, 2024 | 80.79 | 81.17 | 79.67 | 80.05 | 842,924 | -1.27(-1.56%) |
Jan 02, 2024 | 80.21 | 81.83 | 79.88 | 81.32 | 1,010,301 | +0.73(+0.91%) |
Dec 29, 2023 | 80.95 | 81.51 | 80.31 | 80.59 | 742,179 | -0.48(-0.59%) |
Dec 28, 2023 | 80.45 | 82.01 | 80.43 | 81.07 | 817,077 | +0.62(+0.77%) |
Dec 27, 2023 | 79.56 | 80.56 | 79.21 | 80.45 | 811,186 | +0.81(+1.02%) |
Dec 26, 2023 | 78.78 | 80.06 | 78.01 | 79.64 | 579,180 | +1.18(+1.50%) |
Dec 22, 2023 | 78.38 | 79.22 | 77.82 | 78.46 | 652,343 | +0.14(+0.18%) |
Dec 21, 2023 | 77.65 | 78.62 | 77.55 | 78.32 | 1,333,767 | +0.93(+1.20%) |
Dec 20, 2023 | 78.56 | 79.55 | 77.34 | 77.39 | 1,336,781 | -1.17(-1.49%) |
Dec 19, 2023 | 78.02 | 78.88 | 77.77 | 78.56 | 1,607,589 | +0.78(+1.00%) |
Dec 18, 2023 | 77.72 | 78.24 | 77.12 | 77.78 | 742,807 | +0.37(+0.48%) |
Dec 15, 2023 | 78.15 | 79.00 | 76.61 | 77.41 | 1,160,335 | -0.89(-1.14%) |
Dec 14, 2023 | 78.89 | 81.36 | 77.75 | 78.30 | 1,019,261 | +0.62(+0.80%) |
Dec 13, 2023 | 74.57 | 77.73 | 73.98 | 77.68 | 1,453,535 | +2.92(+3.91%) |
Dec 12, 2023 | 76.01 | 77.06 | 74.71 | 74.76 | 1,091,682 | -1.69(-2.21%) |
Dec 11, 2023 | 75.75 | 77.79 | 75.75 | 76.45 | 1,356,699 | +0.85(+1.12%) |
Dec 08, 2023 | 75.81 | 76.41 | 75.15 | 75.60 | 1,107,544 | -0.63(-0.83%) |
Dec 07, 2023 | 75.47 | 77.15 | 74.87 | 76.23 | 1,103,832 | +0.80(+1.06%) |
Dec 06, 2023 | 76.04 | 76.83 | 75.19 | 75.43 | 1,085,494 | -0.30(-0.40%) |
Dec 05, 2023 | 82.81 | 83.12 | 75.13 | 75.73 | 1,871,278 | -7.43(-8.93%) |
Dec 04, 2023 | 82.90 | 84.78 | 82.56 | 83.16 | 838,465 | -1.10(-1.31%) |
Dec 01, 2023 | 83.12 | 84.31 | 82.59 | 84.26 | 863,326 | +1.14(+1.37%) |
Nov 30, 2023 | 82.79 | 83.14 | 81.53 | 83.12 | 2,431,922 | +0.71(+0.86%) |
Nov 29, 2023 | 83.88 | 84.01 | 81.99 | 82.41 | 728,266 | -0.70(-0.84%) |
Nov 28, 2023 | 81.54 | 83.76 | 80.81 | 83.11 | 876,112 | +1.23(+1.50%) |
Nov 27, 2023 | 83.18 | 83.18 | 81.62 | 81.88 | 1,392,541 | -1.65(-1.98%) |
Nov 24, 2023 | 83.65 | 84.18 | 83.40 | 83.53 | 282,276 | -0.01(-0.01%) |
Nov 22, 2023 | 83.01 | 84.28 | 82.43 | 83.54 | 861,358 | +0.96(+1.16%) |
Nov 21, 2023 | 84.27 | 84.27 | 81.72 | 82.58 | 831,606 | -1.77(-2.10%) |
Nov 20, 2023 | 83.09 | 84.52 | 82.37 | 84.35 | 866,992 | +1.02(+1.22%) |
Nov 17, 2023 | 84.10 | 84.58 | 82.94 | 83.33 | 926,451 | -0.34(-0.41%) |
Nov 16, 2023 | 84.54 | 85.38 | 82.76 | 83.67 | 689,828 | -0.91(-1.08%) |
Nov 15, 2023 | 83.79 | 84.89 | 83.50 | 84.58 | 586,384 | +0.79(+0.94%) |
Nov 14, 2023 | 83.67 | 85.34 | 83.53 | 83.79 | 658,626 | +1.80(+2.20%) |
Nov 13, 2023 | 82.39 | 82.56 | 81.44 | 81.99 | 547,404 | -0.74(-0.89%) |
Nov 10, 2023 | 82.26 | 82.78 | 81.61 | 82.73 | 433,664 | +0.65(+0.79%) |
Nov 09, 2023 | 84.55 | 84.55 | 81.84 | 82.08 | 798,018 | -1.92(-2.29%) |
Nov 08, 2023 | 84.25 | 84.78 | 83.67 | 84.00 | 1,019,685 | -0.51(-0.60%) |
Nov 07, 2023 | 84.30 | 85.25 | 84.05 | 84.51 | 923,188 | -0.17(-0.20%) |
Nov 06, 2023 | 86.40 | 87.53 | 84.24 | 84.68 | 978,831 | -1.47(-1.71%) |
Nov 03, 2023 | 84.84 | 87.54 | 84.78 | 86.15 | 829,305 | +0.48(+0.56%) |
Nov 02, 2023 | 84.26 | 85.84 | 83.82 | 85.67 | 712,818 | +2.28(+2.73%) |
Nov 01, 2023 | 82.89 | 84.02 | 82.34 | 83.39 | 1,311,072 | +0.08(+0.10%) |
Oct 31, 2023 | 80.84 | 83.42 | 80.84 | 83.31 | 1,171,733 | +2.45(+3.03%) |
Oct 30, 2023 | 78.33 | 81.28 | 77.91 | 80.86 | 1,381,713 | +3.33(+4.30%) |
Oct 27, 2023 | 78.23 | 79.97 | 76.30 | 77.53 | 1,947,866 | -7.40(-8.71%) |
Oct 26, 2023 | 84.50 | 85.89 | 82.41 | 84.93 | 786,226 | -2.30(-2.64%) |
Oct 25, 2023 | 89.24 | 89.45 | 87.15 | 87.23 | 472,324 | -2.54(-2.83%) |
Oct 24, 2023 | 89.76 | 90.38 | 89.20 | 89.77 | 914,660 | +0.44(+0.49%) |
Oct 23, 2023 | 89.73 | 91.03 | 88.65 | 89.33 | 402,539 | -0.60(-0.67%) |
Oct 20, 2023 | 91.05 | 91.72 | 89.58 | 89.93 | 602,391 | -1.17(-1.28%) |
Oct 19, 2023 | 94.28 | 94.30 | 90.96 | 91.10 | 446,123 | -2.80(-2.98%) |
Oct 18, 2023 | 94.33 | 94.93 | 93.81 | 93.90 | 630,713 | -0.42(-0.45%) |
Oct 17, 2023 | 93.71 | 94.89 | 93.30 | 94.32 | 792,649 | +0.11(+0.12%) |
Oct 16, 2023 | 93.43 | 95.53 | 94.03 | 94.21 | 821,135 | +1.53(+1.65%) |
Oct 13, 2023 | 92.85 | 93.62 | 91.95 | 92.68 | 397,749 | +0.10(+0.11%) |
Oct 12, 2023 | 93.40 | 93.84 | 91.96 | 92.58 | 620,912 | -0.49(-0.53%) |
Oct 11, 2023 | 92.50 | 93.32 | 92.39 | 93.07 | 505,597 | +0.96(+1.04%) |
Oct 10, 2023 | 91.76 | 94.96 | 91.39 | 92.11 | 427,106 | +0.40(+0.44%) |
Oct 09, 2023 | 89.35 | 92.40 | 89.27 | 91.71 | 494,956 | +1.96(+2.18%) |
Oct 06, 2023 | 88.97 | 90.77 | 88.00 | 89.75 | 652,387 | +0.26(+0.29%) |
Oct 05, 2023 | 89.31 | 89.86 | 88.58 | 89.49 | 445,093 | +0.08(+0.09%) |
Oct 04, 2023 | 88.86 | 89.97 | 88.22 | 89.41 | 462,582 | +0.63(+0.71%) |
Oct 03, 2023 | 89.93 | 90.45 | 88.02 | 88.78 | 431,294 | -1.53(-1.69%) |
Oct 02, 2023 | 91.46 | 92.16 | 89.67 | 90.31 | 481,900 | -1.01(-1.11%) |
Sep 29, 2023 | 92.28 | 93.37 | 90.50 | 91.32 | 530,742 | -0.47(-0.51%) |
Sep 28, 2023 | 89.70 | 91.98 | 89.70 | 91.79 | 663,928 | +2.18(+2.43%) |
Sep 27, 2023 | 89.18 | 90.48 | 88.59 | 89.61 | 592,885 | +0.87(+0.98%) |
Sep 26, 2023 | 89.80 | 91.04 | 88.64 | 88.74 | 820,490 | -2.52(-2.76%) |
Sep 25, 2023 | 91.92 | 91.61 | 90.79 | 91.26 | 685,857 | -1.26(-1.36%) |
Sep 22, 2023 | 94.20 | 95.03 | 92.49 | 92.52 | 470,887 | -0.39(-0.42%) |
Sep 21, 2023 | 93.26 | 93.88 | 92.69 | 92.91 | 344,072 | -0.18(-0.19%) |
Sep 20, 2023 | 92.81 | 94.35 | 92.80 | 93.09 | 516,591 | +0.47(+0.51%) |
Sep 19, 2023 | 92.89 | 93.58 | 91.38 | 92.62 | 597,937 | -0.33(-0.36%) |
Sep 18, 2023 | 91.90 | 93.40 | 91.90 | 92.95 | 1,127,749 | +1.13(+1.23%) |
Sep 15, 2023 | 93.58 | 94.14 | 91.49 | 91.82 | 1,467,604 | -1.61(-1.72%) |
Sep 14, 2023 | 93.23 | 93.94 | 92.09 | 93.43 | 705,924 | +1.14(+1.24%) |
Sep 13, 2023 | 92.31 | 92.45 | 90.09 | 92.29 | 556,671 | +0.02(+0.02%) |
Sep 12, 2023 | 91.94 | 93.01 | 91.45 | 92.27 | 413,612 | +0.38(+0.41%) |
Sep 11, 2023 | 90.43 | 93.59 | 90.43 | 91.89 | 825,424 | +2.01(+2.24%) |
Sep 08, 2023 | 89.31 | 90.20 | 89.16 | 89.88 | 392,136 | +0.65(+0.73%) |
Sep 07, 2023 | 90.08 | 90.72 | 88.87 | 89.23 | 518,544 | -1.22(-1.35%) |
Sep 06, 2023 | 88.83 | 91.08 | 88.75 | 90.45 | 548,595 | +1.67(+1.88%) |
Sep 05, 2023 | 91.21 | 91.95 | 88.49 | 88.78 | 719,807 | -2.49(-2.73%) |