Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 63.05 | 63.05 | 60.98 | 62.21 | 232,132 | -0.77(-1.22%) |
May 21, 2024 | 62.06 | 63.00 | 61.61 | 62.98 | 297,013 | +0.65(+1.04%) |
May 20, 2024 | 62.41 | 62.57 | 61.90 | 62.33 | 259,555 | +0.12(+0.19%) |
May 17, 2024 | 61.93 | 62.49 | 61.54 | 62.21 | 224,687 | +0.62(+1.01%) |
May 16, 2024 | 62.44 | 62.49 | 61.19 | 61.59 | 211,568 | -0.90(-1.44%) |
May 15, 2024 | 63.73 | 63.73 | 61.20 | 62.49 | 620,499 | -1.53(-2.39%) |
May 14, 2024 | 63.27 | 64.33 | 62.44 | 64.02 | 602,347 | +1.42(+2.27%) |
May 13, 2024 | 62.58 | 62.90 | 62.38 | 62.60 | 728,084 | +0.26(+0.42%) |
May 10, 2024 | 62.71 | 62.72 | 61.36 | 62.34 | 417,850 | +0.28(+0.45%) |
May 09, 2024 | 61.52 | 62.50 | 61.29 | 62.06 | 573,427 | +0.72(+1.17%) |
May 08, 2024 | 59.23 | 61.56 | 58.81 | 61.34 | 443,029 | +1.83(+3.08%) |
May 07, 2024 | 59.94 | 61.39 | 59.51 | 59.51 | 946,792 | -0.27(-0.45%) |
May 06, 2024 | 59.98 | 61.62 | 59.44 | 59.78 | 519,010 | +0.39(+0.66%) |
May 03, 2024 | 58.00 | 59.61 | 58.00 | 59.39 | 782,080 | +2.13(+3.72%) |
May 02, 2024 | 56.07 | 57.84 | 55.57 | 57.26 | 806,417 | +2.27(+4.13%) |
May 01, 2024 | 55.72 | 56.20 | 54.95 | 54.99 | 296,932 | -0.51(-0.92%) |
Apr 30, 2024 | 55.33 | 55.57 | 54.99 | 55.50 | 300,395 | -0.22(-0.39%) |
Apr 29, 2024 | 55.86 | 56.15 | 55.49 | 55.72 | 163,056 | +0.19(+0.34%) |
Apr 26, 2024 | 54.85 | 55.69 | 54.85 | 55.53 | 203,581 | +0.77(+1.41%) |
Apr 25, 2024 | 54.10 | 55.06 | 53.54 | 54.76 | 196,332 | +0.32(+0.59%) |
Apr 24, 2024 | 54.92 | 55.31 | 54.09 | 54.44 | 227,760 | -0.46(-0.84%) |
Apr 23, 2024 | 53.86 | 55.20 | 53.86 | 54.90 | 263,323 | +1.32(+2.46%) |
Apr 22, 2024 | 53.70 | 54.10 | 53.16 | 53.58 | 214,838 | +0.14(+0.26%) |
Apr 19, 2024 | 53.60 | 54.26 | 53.00 | 53.44 | 301,964 | -0.24(-0.45%) |
Apr 18, 2024 | 54.17 | 54.52 | 53.30 | 53.68 | 258,257 | -0.14(-0.26%) |
Apr 17, 2024 | 54.61 | 54.70 | 53.12 | 53.82 | 276,815 | -0.47(-0.87%) |
Apr 16, 2024 | 54.37 | 54.89 | 52.99 | 54.29 | 329,427 | -0.33(-0.60%) |
Apr 15, 2024 | 55.90 | 55.98 | 54.23 | 54.62 | 253,058 | -0.72(-1.30%) |
Apr 12, 2024 | 55.34 | 55.67 | 54.59 | 55.34 | 305,178 | -0.25(-0.45%) |
Apr 11, 2024 | 55.46 | 56.04 | 54.91 | 55.59 | 300,386 | +0.19(+0.34%) |
Apr 10, 2024 | 54.83 | 55.46 | 54.13 | 55.40 | 366,940 | -0.50(-0.89%) |
Apr 09, 2024 | 56.97 | 56.98 | 55.85 | 55.90 | 667,148 | -0.89(-1.57%) |
Apr 08, 2024 | 57.02 | 57.10 | 56.44 | 56.79 | 261,416 | -0.02(-0.04%) |
Apr 05, 2024 | 56.27 | 56.91 | 56.00 | 56.81 | 332,317 | +0.63(+1.12%) |
Apr 04, 2024 | 56.96 | 57.27 | 55.86 | 56.18 | 277,387 | -0.17(-0.30%) |
Apr 03, 2024 | 56.03 | 56.92 | 55.78 | 56.35 | 238,033 | +0.05(+0.09%) |
Apr 02, 2024 | 56.08 | 56.35 | 55.25 | 56.30 | 553,270 | -0.39(-0.69%) |
Apr 01, 2024 | 57.00 | 57.12 | 55.78 | 56.69 | 289,348 | -0.44(-0.77%) |
Mar 28, 2024 | 57.44 | 57.23 | 57.23 | 57.13 | 389,045 | -0.23(-0.40%) |
Mar 27, 2024 | 57.16 | 57.42 | 56.10 | 57.36 | 290,107 | +0.71(+1.25%) |
Mar 26, 2024 | 55.76 | 57.80 | 55.54 | 56.65 | 512,209 | +1.31(+2.36%) |
Mar 25, 2024 | 55.18 | 55.36 | 54.88 | 55.34 | 203,345 | +0.44(+0.80%) |
Mar 22, 2024 | 55.43 | 55.43 | 54.43 | 54.90 | 385,472 | -0.29(-0.52%) |
Mar 21, 2024 | 54.52 | 55.75 | 54.47 | 55.19 | 495,843 | +0.96(+1.77%) |
Mar 20, 2024 | 53.91 | 54.38 | 53.66 | 54.24 | 426,152 | +0.34(+0.63%) |
Mar 19, 2024 | 53.82 | 54.16 | 53.22 | 53.90 | 465,627 | -0.11(-0.20%) |
Mar 18, 2024 | 54.25 | 55.20 | 53.90 | 54.01 | 269,287 | -0.31(-0.57%) |
Mar 15, 2024 | 54.07 | 54.76 | 53.93 | 54.32 | 740,215 | +0.00(+0.00%) |
Mar 14, 2024 | 53.96 | 54.59 | 53.59 | 54.32 | 357,163 | +0.12(+0.22%) |
Mar 13, 2024 | 53.73 | 55.11 | 53.72 | 54.20 | 352,425 | +0.31(+0.57%) |
Mar 12, 2024 | 53.88 | 53.94 | 52.83 | 53.89 | 334,982 | -0.32(-0.59%) |
Mar 11, 2024 | 53.05 | 54.45 | 52.76 | 54.21 | 459,238 | +0.98(+1.84%) |
Mar 08, 2024 | 53.40 | 53.82 | 52.97 | 53.23 | 281,266 | +0.28(+0.53%) |
Mar 07, 2024 | 52.82 | 53.12 | 52.42 | 52.95 | 339,749 | +0.42(+0.80%) |
Mar 06, 2024 | 51.59 | 52.77 | 51.29 | 52.53 | 303,473 | +1.32(+2.57%) |
Mar 05, 2024 | 51.52 | 51.90 | 50.85 | 51.21 | 312,963 | -0.69(-1.33%) |
Mar 04, 2024 | 52.08 | 52.94 | 51.79 | 51.90 | 220,983 | -0.04(-0.08%) |
Mar 01, 2024 | 51.50 | 51.94 | 51.03 | 51.94 | 279,352 | +0.53(+1.03%) |
Feb 29, 2024 | 51.53 | 51.74 | 50.69 | 51.41 | 321,611 | +0.63(+1.24%) |
Feb 28, 2024 | 49.82 | 51.76 | 49.79 | 50.78 | 433,096 | +0.90(+1.80%) |
Feb 27, 2024 | 49.41 | 49.92 | 49.14 | 49.89 | 366,959 | +0.98(+2.00%) |
Feb 26, 2024 | 49.07 | 50.12 | 48.40 | 48.91 | 428,872 | -0.49(-0.99%) |
Feb 23, 2024 | 51.08 | 51.08 | 49.18 | 49.40 | 691,063 | -1.86(-3.62%) |
Feb 22, 2024 | 48.00 | 51.26 | 48.00 | 51.25 | 647,003 | +1.20(+2.39%) |
Feb 21, 2024 | 49.96 | 50.97 | 49.77 | 50.06 | 776,389 | +0.12(+0.24%) |
Feb 20, 2024 | 49.67 | 50.17 | 49.10 | 49.94 | 485,995 | -0.71(-1.40%) |
Feb 16, 2024 | 49.08 | 51.22 | 48.98 | 50.64 | 532,304 | +1.11(+2.24%) |
Feb 15, 2024 | 48.88 | 49.67 | 48.24 | 49.54 | 281,599 | +1.01(+2.08%) |
Feb 14, 2024 | 47.86 | 48.66 | 47.33 | 48.53 | 194,035 | +1.38(+2.92%) |
Feb 13, 2024 | 46.98 | 47.94 | 46.65 | 47.15 | 401,598 | -1.32(-2.72%) |
Feb 12, 2024 | 47.86 | 48.92 | 47.85 | 48.47 | 404,530 | +0.73(+1.53%) |
Feb 09, 2024 | 47.35 | 47.89 | 47.15 | 47.74 | 206,411 | +0.39(+0.82%) |
Feb 08, 2024 | 46.83 | 47.46 | 46.56 | 47.35 | 208,665 | +0.58(+1.24%) |
Feb 07, 2024 | 45.99 | 47.36 | 45.64 | 46.77 | 394,025 | +0.89(+1.94%) |
Feb 06, 2024 | 44.14 | 46.05 | 44.14 | 45.88 | 381,358 | +1.68(+3.79%) |
Feb 05, 2024 | 44.35 | 44.44 | 43.82 | 44.21 | 235,668 | -0.75(-1.66%) |
Feb 02, 2024 | 44.84 | 45.28 | 44.57 | 44.96 | 175,677 | -0.54(-1.18%) |
Feb 01, 2024 | 45.51 | 45.85 | 44.88 | 45.50 | 205,740 | +0.49(+1.09%) |
Jan 31, 2024 | 46.14 | 46.35 | 44.97 | 45.01 | 309,392 | -0.89(-1.93%) |
Jan 30, 2024 | 45.32 | 46.07 | 45.32 | 45.89 | 181,394 | +0.21(+0.46%) |
Jan 29, 2024 | 44.78 | 45.69 | 44.58 | 45.69 | 498,586 | +0.81(+1.80%) |
Jan 26, 2024 | 45.26 | 45.55 | 44.66 | 44.88 | 193,673 | -0.09(-0.20%) |
Jan 25, 2024 | 45.05 | 45.77 | 44.69 | 44.97 | 718,180 | +0.36(+0.81%) |
Jan 24, 2024 | 45.61 | 45.81 | 44.50 | 44.61 | 251,242 | -0.60(-1.32%) |
Jan 23, 2024 | 46.15 | 46.64 | 44.99 | 45.21 | 231,665 | -0.63(-1.37%) |
Jan 22, 2024 | 45.84 | 46.23 | 45.36 | 45.83 | 260,887 | +0.63(+1.39%) |
Jan 19, 2024 | 45.53 | 45.56 | 44.58 | 45.21 | 590,937 | -0.24(-0.53%) |
Jan 18, 2024 | 45.82 | 46.01 | 45.32 | 45.45 | 365,918 | -0.15(-0.33%) |
Jan 17, 2024 | 45.60 | 46.57 | 45.43 | 45.60 | 487,068 | -0.63(-1.36%) |
Jan 16, 2024 | 46.72 | 47.12 | 46.09 | 46.22 | 538,462 | -0.66(-1.40%) |
Jan 12, 2024 | 48.02 | 48.02 | 46.63 | 46.88 | 1,560,128 | -0.57(-1.20%) |
Jan 11, 2024 | 47.58 | 47.88 | 47.06 | 47.45 | 231,729 | -0.45(-0.94%) |
Jan 10, 2024 | 48.01 | 48.34 | 47.81 | 47.90 | 172,952 | -0.36(-0.74%) |
Jan 09, 2024 | 48.08 | 48.39 | 47.50 | 48.26 | 186,402 | -0.50(-1.02%) |
Jan 08, 2024 | 48.17 | 48.85 | 47.89 | 48.76 | 284,154 | +0.67(+1.39%) |
Jan 05, 2024 | 48.65 | 49.47 | 48.05 | 48.09 | 186,277 | -0.96(-1.95%) |
Jan 04, 2024 | 49.64 | 50.04 | 48.82 | 49.05 | 250,571 | -0.46(-0.93%) |
Jan 03, 2024 | 49.75 | 49.77 | 48.80 | 49.51 | 586,749 | -0.75(-1.49%) |
Jan 02, 2024 | 50.43 | 50.61 | 49.74 | 50.25 | 377,820 | -0.49(-0.96%) |
Dec 29, 2023 | 51.16 | 51.76 | 50.66 | 50.74 | 209,758 | -0.52(-1.01%) |
Dec 28, 2023 | 51.59 | 51.81 | 51.24 | 51.26 | 163,846 | -0.57(-1.10%) |
Dec 27, 2023 | 51.69 | 51.90 | 51.34 | 51.83 | 153,516 | +0.10(+0.19%) |
Dec 26, 2023 | 51.19 | 51.99 | 51.04 | 51.73 | 212,289 | +0.79(+1.54%) |
Dec 22, 2023 | 51.04 | 51.41 | 50.32 | 50.95 | 216,156 | +0.13(+0.25%) |
Dec 21, 2023 | 50.41 | 50.93 | 49.93 | 50.82 | 266,506 | +0.95(+1.90%) |
Dec 20, 2023 | 50.09 | 50.79 | 49.54 | 49.87 | 271,220 | -0.19(-0.38%) |
Dec 19, 2023 | 49.32 | 50.53 | 49.32 | 50.06 | 305,572 | +1.04(+2.11%) |
Dec 18, 2023 | 49.26 | 49.68 | 48.81 | 49.02 | 217,679 | -0.28(-0.57%) |
Dec 15, 2023 | 49.67 | 49.78 | 48.77 | 49.30 | 1,090,400 | -0.36(-0.72%) |
Dec 14, 2023 | 49.67 | 50.11 | 49.04 | 49.66 | 392,425 | +1.02(+2.09%) |
Dec 13, 2023 | 47.72 | 48.79 | 46.94 | 48.65 | 459,013 | +0.93(+1.94%) |
Dec 12, 2023 | 48.00 | 48.04 | 47.48 | 47.72 | 214,067 | -0.20(-0.42%) |
Dec 11, 2023 | 48.08 | 48.60 | 47.27 | 47.92 | 274,190 | -0.21(-0.43%) |
Dec 08, 2023 | 47.83 | 48.50 | 47.83 | 48.13 | 299,832 | +0.32(+0.67%) |
Dec 07, 2023 | 47.38 | 47.94 | 47.24 | 47.81 | 252,535 | +0.35(+0.73%) |
Dec 06, 2023 | 47.38 | 48.56 | 47.17 | 47.46 | 400,078 | +0.65(+1.38%) |
Dec 05, 2023 | 47.14 | 47.38 | 46.21 | 46.82 | 298,979 | -0.40(-0.84%) |
Dec 04, 2023 | 46.37 | 47.31 | 46.37 | 47.21 | 235,584 | +0.56(+1.19%) |
Dec 01, 2023 | 45.64 | 46.95 | 45.58 | 46.66 | 248,677 | +0.93(+2.02%) |
Nov 30, 2023 | 45.49 | 46.08 | 45.35 | 45.73 | 262,236 | +0.44(+0.97%) |
Nov 29, 2023 | 45.35 | 45.79 | 44.98 | 45.29 | 371,734 | +0.14(+0.31%) |
Nov 28, 2023 | 45.76 | 45.80 | 44.85 | 45.15 | 361,548 | -0.64(-1.39%) |
Nov 27, 2023 | 45.65 | 45.86 | 45.36 | 45.79 | 156,774 | +0.03(+0.07%) |
Nov 24, 2023 | 45.52 | 45.88 | 45.51 | 45.76 | 54,360 | +0.33(+0.72%) |
Nov 22, 2023 | 45.36 | 45.75 | 45.23 | 45.43 | 125,124 | +0.27(+0.59%) |
Nov 21, 2023 | 46.08 | 46.15 | 45.12 | 45.16 | 241,506 | -1.01(-2.18%) |
Nov 20, 2023 | 46.15 | 46.32 | 45.78 | 46.17 | 169,890 | -0.04(-0.09%) |
Nov 17, 2023 | 46.03 | 46.53 | 45.70 | 46.21 | 631,776 | +0.40(+0.87%) |
Nov 16, 2023 | 46.01 | 46.36 | 45.45 | 45.81 | 510,935 | -0.23(-0.50%) |
Nov 15, 2023 | 46.55 | 47.08 | 46.01 | 46.04 | 568,414 | -0.31(-0.67%) |
Nov 14, 2023 | 46.39 | 46.64 | 45.93 | 46.35 | 376,796 | +1.67(+3.74%) |
Nov 13, 2023 | 44.54 | 44.85 | 44.04 | 44.68 | 196,160 | +0.07(+0.16%) |
Nov 10, 2023 | 44.40 | 44.76 | 44.16 | 44.61 | 282,288 | +0.57(+1.29%) |
Nov 09, 2023 | 44.91 | 44.91 | 43.81 | 44.04 | 271,261 | -0.58(-1.29%) |
Nov 08, 2023 | 45.16 | 45.24 | 43.99 | 44.62 | 232,128 | -0.38(-0.84%) |
Nov 07, 2023 | 45.37 | 45.46 | 44.61 | 44.99 | 361,945 | -0.80(-1.74%) |
Nov 06, 2023 | 45.78 | 45.83 | 44.79 | 45.79 | 379,538 | +0.08(+0.17%) |
Nov 03, 2023 | 45.29 | 46.50 | 45.29 | 45.71 | 447,900 | +1.01(+2.25%) |
Nov 02, 2023 | 43.61 | 44.72 | 43.29 | 44.71 | 605,731 | +1.70(+3.96%) |
Nov 01, 2023 | 40.53 | 43.52 | 40.12 | 43.00 | 1,151,466 | +2.72(+6.74%) |
Oct 31, 2023 | 37.05 | 40.48 | 36.56 | 40.29 | 1,126,935 | +6.14(+17.98%) |
Oct 30, 2023 | 34.47 | 34.55 | 33.82 | 34.15 | 235,005 | +0.04(+0.12%) |
Oct 27, 2023 | 34.19 | 34.19 | 33.58 | 34.11 | 237,153 | +0.17(+0.50%) |
Oct 26, 2023 | 34.00 | 34.19 | 33.63 | 33.94 | 214,398 | +0.13(+0.38%) |
Oct 25, 2023 | 34.37 | 34.69 | 33.75 | 33.81 | 319,382 | -0.76(-2.19%) |
Oct 24, 2023 | 35.04 | 35.28 | 34.49 | 34.56 | 223,333 | -0.16(-0.46%) |
Oct 23, 2023 | 35.14 | 35.40 | 34.64 | 34.72 | 216,856 | -0.41(-1.16%) |
Oct 20, 2023 | 35.06 | 35.24 | 34.83 | 35.13 | 305,104 | +0.24(+0.68%) |
Oct 19, 2023 | 35.69 | 35.71 | 34.79 | 34.89 | 319,503 | -0.94(-2.61%) |
Oct 18, 2023 | 36.60 | 36.60 | 35.81 | 35.83 | 189,718 | -1.10(-2.99%) |
Oct 17, 2023 | 36.40 | 37.34 | 36.20 | 36.93 | 474,643 | +0.36(+0.98%) |
Oct 16, 2023 | 36.67 | 36.96 | 36.37 | 36.57 | 464,521 | +0.33(+0.91%) |
Oct 13, 2023 | 37.44 | 37.57 | 36.19 | 36.25 | 282,930 | -1.13(-3.04%) |
Oct 12, 2023 | 38.57 | 38.57 | 37.34 | 37.38 | 198,910 | -1.07(-2.79%) |
Oct 11, 2023 | 38.44 | 38.72 | 37.15 | 38.46 | 143,309 | -0.01(-0.03%) |
Oct 10, 2023 | 38.46 | 39.05 | 38.42 | 38.47 | 159,879 | +0.19(+0.49%) |
Oct 09, 2023 | 37.77 | 38.30 | 37.58 | 38.28 | 161,079 | +0.28(+0.73%) |
Oct 06, 2023 | 37.37 | 38.37 | 37.31 | 38.00 | 214,294 | +0.57(+1.52%) |
Oct 05, 2023 | 37.20 | 37.59 | 37.10 | 37.43 | 240,558 | +0.23(+0.62%) |
Oct 04, 2023 | 36.13 | 37.37 | 36.13 | 37.20 | 333,971 | +1.05(+2.92%) |
Oct 03, 2023 | 37.13 | 37.30 | 36.04 | 36.15 | 362,903 | -1.10(-2.97%) |