Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 59.95 | 60.56 | 59.77 | 60.22 | 692,092 | +0.32(+0.53%) |
May 16, 2024 | 61.00 | 61.00 | 59.77 | 59.90 | 1,464,121 | -1.23(-2.01%) |
May 15, 2024 | 60.20 | 61.14 | 59.65 | 61.13 | 1,390,787 | +1.40(+2.34%) |
May 14, 2024 | 59.85 | 60.73 | 59.67 | 59.73 | 1,523,149 | -0.03(-0.05%) |
May 13, 2024 | 58.03 | 59.93 | 58.02 | 59.76 | 1,387,164 | +1.73(+2.98%) |
May 10, 2024 | 57.28 | 58.21 | 57.18 | 58.03 | 988,430 | +0.75(+1.31%) |
May 09, 2024 | 57.75 | 57.94 | 57.13 | 57.28 | 1,424,050 | -0.23(-0.40%) |
May 08, 2024 | 57.74 | 58.27 | 57.32 | 57.51 | 1,288,958 | -0.80(-1.37%) |
May 07, 2024 | 59.93 | 59.98 | 58.06 | 58.31 | 1,517,411 | -1.19(-2.00%) |
May 06, 2024 | 60.03 | 60.42 | 58.92 | 59.50 | 1,369,513 | -0.30(-0.50%) |
May 03, 2024 | 59.80 | 60.00 | 58.84 | 59.80 | 1,294,556 | +1.04(+1.77%) |
May 02, 2024 | 57.67 | 58.80 | 56.97 | 58.76 | 1,067,328 | +1.46(+2.55%) |
May 01, 2024 | 56.36 | 58.52 | 55.73 | 57.30 | 1,352,563 | +0.70(+1.24%) |
Apr 30, 2024 | 56.70 | 56.84 | 56.25 | 56.60 | 1,349,742 | -0.50(-0.88%) |
Apr 29, 2024 | 57.60 | 58.12 | 56.91 | 57.10 | 878,064 | -0.10(-0.17%) |
Apr 26, 2024 | 58.00 | 58.01 | 56.93 | 57.20 | 1,117,148 | -0.15(-0.26%) |
Apr 25, 2024 | 56.01 | 57.53 | 55.95 | 57.35 | 845,956 | +0.06(+0.10%) |
Apr 24, 2024 | 56.60 | 57.57 | 56.36 | 57.29 | 937,484 | +0.58(+1.02%) |
Apr 23, 2024 | 56.02 | 57.44 | 55.73 | 56.71 | 1,574,298 | +0.87(+1.56%) |
Apr 22, 2024 | 55.88 | 56.05 | 54.64 | 55.84 | 1,644,022 | +0.14(+0.25%) |
Apr 19, 2024 | 56.77 | 56.79 | 55.52 | 55.70 | 2,197,586 | -1.34(-2.35%) |
Apr 18, 2024 | 58.30 | 58.33 | 56.91 | 57.04 | 1,205,813 | -1.02(-1.76%) |
Apr 17, 2024 | 58.00 | 58.57 | 57.12 | 58.06 | 1,185,854 | +0.32(+0.55%) |
Apr 16, 2024 | 55.88 | 58.00 | 55.88 | 57.74 | 1,381,940 | +1.07(+1.89%) |
Apr 15, 2024 | 58.87 | 58.88 | 56.37 | 56.67 | 1,985,859 | -2.23(-3.79%) |
Apr 12, 2024 | 60.04 | 61.47 | 58.77 | 58.90 | 2,378,280 | -0.58(-0.98%) |
Apr 11, 2024 | 59.10 | 59.71 | 58.59 | 59.48 | 1,127,559 | +0.23(+0.39%) |
Apr 10, 2024 | 58.97 | 59.60 | 58.24 | 59.25 | 1,266,035 | -0.89(-1.48%) |
Apr 09, 2024 | 59.68 | 60.36 | 59.60 | 60.14 | 1,614,454 | +0.48(+0.80%) |
Apr 08, 2024 | 59.31 | 60.35 | 59.18 | 59.66 | 1,331,703 | +0.19(+0.32%) |
Apr 05, 2024 | 58.50 | 59.57 | 58.26 | 59.47 | 1,355,318 | +0.67(+1.14%) |
Apr 04, 2024 | 61.10 | 61.35 | 58.58 | 58.80 | 2,054,153 | -1.75(-2.89%) |
Apr 03, 2024 | 58.10 | 60.59 | 58.06 | 60.55 | 2,204,915 | +1.96(+3.35%) |
Apr 02, 2024 | 57.63 | 58.76 | 56.83 | 58.59 | 1,762,647 | +0.36(+0.62%) |
Apr 01, 2024 | 59.32 | 59.71 | 58.22 | 58.23 | 1,535,873 | -1.32(-2.22%) |
Mar 28, 2024 | 59.59 | 60.09 | 59.40 | 59.55 | 1,425,503 | +0.28(+0.47%) |
Mar 27, 2024 | 58.52 | 59.29 | 57.99 | 59.27 | 1,353,535 | +1.27(+2.19%) |
Mar 26, 2024 | 59.00 | 60.48 | 57.95 | 58.00 | 2,745,950 | -0.63(-1.07%) |
Mar 25, 2024 | 57.91 | 58.90 | 57.74 | 58.63 | 1,474,935 | +0.36(+0.62%) |
Mar 22, 2024 | 58.11 | 58.95 | 58.01 | 58.27 | 1,628,182 | -0.43(-0.73%) |
Mar 21, 2024 | 58.98 | 59.30 | 58.18 | 58.70 | 1,943,639 | +0.16(+0.27%) |
Mar 20, 2024 | 59.00 | 59.20 | 57.79 | 58.54 | 2,038,683 | -0.41(-0.70%) |
Mar 19, 2024 | 57.40 | 58.98 | 56.43 | 58.95 | 2,823,738 | +0.83(+1.43%) |
Mar 18, 2024 | 56.63 | 58.86 | 56.50 | 58.12 | 2,894,901 | +1.35(+2.38%) |
Mar 15, 2024 | 57.03 | 58.27 | 56.68 | 56.77 | 4,836,679 | -0.69(-1.20%) |
Mar 14, 2024 | 59.30 | 59.80 | 56.99 | 57.46 | 3,152,032 | -1.95(-3.28%) |
Mar 13, 2024 | 58.58 | 59.53 | 58.49 | 59.41 | 4,080,414 | +0.93(+1.59%) |
Mar 12, 2024 | 58.41 | 59.81 | 57.65 | 58.48 | 4,942,514 | +0.50(+0.86%) |
Mar 11, 2024 | 56.21 | 58.52 | 56.02 | 57.98 | 7,137,173 | +2.01(+3.59%) |
Mar 08, 2024 | 58.90 | 58.96 | 54.79 | 55.97 | 14,756,115 | +2.41(+4.50%) |
Mar 07, 2024 | 52.91 | 54.10 | 52.65 | 53.56 | 8,241,151 | +1.09(+2.08%) |
Mar 06, 2024 | 53.08 | 53.69 | 52.10 | 52.47 | 3,267,584 | +0.69(+1.33%) |
Mar 05, 2024 | 52.88 | 53.14 | 51.12 | 51.78 | 2,392,810 | -1.77(-3.31%) |
Mar 04, 2024 | 54.90 | 55.10 | 53.30 | 53.55 | 2,325,922 | -1.03(-1.89%) |
Mar 01, 2024 | 53.00 | 54.59 | 52.90 | 54.58 | 2,535,596 | +1.31(+2.46%) |
Feb 29, 2024 | 52.99 | 53.54 | 52.13 | 53.27 | 3,000,564 | +0.50(+0.95%) |
Feb 28, 2024 | 51.81 | 53.43 | 51.58 | 52.77 | 1,884,147 | +0.66(+1.27%) |
Feb 27, 2024 | 52.37 | 52.59 | 51.48 | 52.11 | 2,338,305 | +0.31(+0.60%) |
Feb 26, 2024 | 51.79 | 53.15 | 51.54 | 51.80 | 2,969,508 | +0.07(+0.14%) |
Feb 23, 2024 | 50.44 | 51.86 | 50.17 | 51.73 | 3,288,906 | +1.59(+3.17%) |
Feb 22, 2024 | 50.56 | 50.64 | 49.46 | 50.14 | 2,111,511 | +0.06(+0.12%) |
Feb 21, 2024 | 49.13 | 50.50 | 49.12 | 50.08 | 2,374,231 | +0.10(+0.20%) |
Feb 20, 2024 | 49.87 | 50.00 | 49.12 | 49.98 | 3,707,913 | -0.24(-0.48%) |
Feb 16, 2024 | 51.11 | 51.37 | 50.16 | 50.22 | 2,104,207 | -1.29(-2.50%) |
Feb 15, 2024 | 51.70 | 52.01 | 50.90 | 51.51 | 2,180,896 | +0.42(+0.82%) |
Feb 14, 2024 | 51.13 | 51.85 | 50.45 | 51.09 | 2,242,406 | +0.57(+1.13%) |
Feb 13, 2024 | 50.20 | 51.60 | 50.11 | 50.52 | 2,269,402 | -1.05(-2.04%) |
Feb 12, 2024 | 51.33 | 52.03 | 51.07 | 51.57 | 3,437,375 | +0.39(+0.76%) |
Feb 09, 2024 | 51.24 | 51.67 | 51.08 | 51.18 | 3,661,326 | +0.03(+0.07%) |
Feb 08, 2024 | 51.47 | 52.33 | 50.94 | 51.15 | 2,867,174 | -0.16(-0.32%) |
Feb 07, 2024 | 52.29 | 52.29 | 50.79 | 51.31 | 4,813,141 | -0.86(-1.65%) |
Feb 06, 2024 | 49.86 | 52.49 | 49.25 | 52.17 | 10,356,756 | -1.04(-1.95%) |
Feb 05, 2024 | 57.42 | 58.00 | 52.90 | 53.21 | 9,995,007 | -4.91(-8.45%) |
Feb 02, 2024 | 58.61 | 59.13 | 57.24 | 58.12 | 4,827,477 | -0.81(-1.37%) |
Feb 01, 2024 | 61.15 | 62.69 | 58.03 | 58.93 | 7,818,458 | -1.99(-3.27%) |
Jan 31, 2024 | 61.14 | 62.16 | 60.58 | 60.92 | 2,769,765 | -0.69(-1.12%) |
Jan 30, 2024 | 63.14 | 63.29 | 61.55 | 61.61 | 2,181,455 | -1.74(-2.75%) |
Jan 29, 2024 | 62.33 | 63.40 | 61.74 | 63.35 | 2,167,881 | +0.72(+1.15%) |
Jan 26, 2024 | 62.05 | 64.34 | 61.85 | 62.63 | 3,379,143 | +0.16(+0.26%) |
Jan 25, 2024 | 63.13 | 63.14 | 61.12 | 62.47 | 2,886,142 | +0.00(+0.00%) |
Jan 24, 2024 | 62.65 | 63.09 | 61.46 | 62.47 | 2,397,261 | +0.14(+0.22%) |
Jan 23, 2024 | 62.28 | 62.82 | 61.43 | 62.33 | 2,405,636 | +0.32(+0.52%) |
Jan 22, 2024 | 63.12 | 64.00 | 62.00 | 62.01 | 4,570,459 | -1.19(-1.88%) |
Jan 19, 2024 | 61.56 | 63.25 | 61.05 | 63.20 | 4,272,876 | +1.94(+3.17%) |
Jan 18, 2024 | 62.11 | 62.40 | 60.74 | 61.26 | 2,549,693 | -0.39(-0.63%) |
Jan 17, 2024 | 62.02 | 62.49 | 60.88 | 61.65 | 3,172,861 | -1.00(-1.60%) |
Jan 16, 2024 | 63.58 | 63.58 | 61.80 | 62.65 | 4,359,122 | -0.90(-1.42%) |
Jan 12, 2024 | 61.51 | 64.70 | 60.79 | 63.55 | 12,250,439 | +2.16(+3.52%) |
Jan 11, 2024 | 56.08 | 62.80 | 55.43 | 61.39 | 10,389,067 | +5.28(+9.41%) |
Jan 10, 2024 | 56.06 | 56.37 | 55.50 | 56.11 | 1,576,312 | +0.02(+0.04%) |
Jan 09, 2024 | 55.00 | 56.48 | 54.76 | 56.09 | 1,975,384 | +0.43(+0.77%) |
Jan 08, 2024 | 55.00 | 56.57 | 54.43 | 55.66 | 2,796,204 | +1.02(+1.87%) |
Jan 05, 2024 | 54.50 | 55.49 | 54.24 | 54.64 | 2,889,003 | -0.33(-0.60%) |
Jan 04, 2024 | 54.75 | 55.45 | 54.42 | 54.97 | 2,544,771 | -0.06(-0.11%) |
Jan 03, 2024 | 56.13 | 56.53 | 54.99 | 55.03 | 3,731,013 | -1.99(-3.49%) |
Jan 02, 2024 | 58.89 | 58.94 | 56.67 | 57.02 | 3,469,521 | -2.43(-4.09%) |
Dec 29, 2023 | 60.20 | 61.17 | 59.30 | 59.45 | 2,593,253 | -0.75(-1.25%) |
Dec 28, 2023 | 59.50 | 60.47 | 59.34 | 60.20 | 1,925,085 | +0.44(+0.74%) |
Dec 27, 2023 | 60.38 | 60.54 | 59.68 | 59.76 | 2,165,711 | -0.63(-1.04%) |
Dec 26, 2023 | 60.55 | 60.90 | 60.14 | 60.39 | 2,243,518 | -0.30(-0.49%) |
Dec 22, 2023 | 60.41 | 61.28 | 60.23 | 60.69 | 2,840,883 | +0.22(+0.36%) |
Dec 21, 2023 | 60.48 | 60.87 | 59.56 | 60.47 | 2,698,650 | +0.84(+1.41%) |
Dec 20, 2023 | 61.33 | 61.90 | 59.59 | 59.63 | 5,444,019 | -2.80(-4.49%) |
Dec 19, 2023 | 61.38 | 62.82 | 60.78 | 62.43 | 5,327,991 | +0.89(+1.45%) |
Dec 18, 2023 | 62.37 | 62.74 | 60.36 | 61.54 | 8,055,480 | -1.57(-2.49%) |
Dec 15, 2023 | 55.87 | 64.76 | 55.15 | 63.11 | 30,390,992 | +6.99(+12.46%) |
Dec 14, 2023 | 56.80 | 57.79 | 55.85 | 56.12 | 5,243,516 | -0.03(-0.05%) |
Dec 13, 2023 | 56.00 | 56.29 | 54.65 | 56.15 | 5,776,125 | +0.15(+0.27%) |
Dec 12, 2023 | 54.04 | 56.15 | 53.88 | 56.00 | 9,076,490 | +2.28(+4.24%) |
Dec 11, 2023 | 49.67 | 53.88 | 49.66 | 53.72 | 13,148,287 | +3.99(+8.02%) |
Dec 08, 2023 | 46.00 | 50.50 | 44.34 | 49.73 | 21,422,094 | +2.29(+4.83%) |
Dec 07, 2023 | 47.23 | 47.56 | 46.53 | 47.44 | 8,895,425 | +0.08(+0.17%) |
Dec 06, 2023 | 46.72 | 49.09 | 46.70 | 47.36 | 8,298,544 | +1.30(+2.82%) |
Dec 05, 2023 | 45.75 | 46.35 | 45.42 | 46.06 | 4,290,459 | +0.18(+0.39%) |
Dec 04, 2023 | 45.69 | 46.20 | 45.11 | 45.88 | 4,933,258 | -0.11(-0.24%) |
Dec 01, 2023 | 43.14 | 46.08 | 42.76 | 45.99 | 5,938,326 | +2.89(+6.71%) |
Nov 30, 2023 | 43.81 | 44.26 | 42.89 | 43.10 | 3,736,799 | -0.52(-1.19%) |
Nov 29, 2023 | 43.29 | 44.33 | 43.29 | 43.62 | 3,719,790 | +0.91(+2.13%) |
Nov 28, 2023 | 42.19 | 43.03 | 42.12 | 42.71 | 3,436,996 | +0.36(+0.85%) |
Nov 27, 2023 | 42.51 | 42.89 | 42.17 | 42.35 | 3,457,725 | -0.39(-0.91%) |
Nov 24, 2023 | 42.22 | 42.88 | 42.21 | 42.74 | 877,064 | +0.48(+1.14%) |
Nov 22, 2023 | 42.77 | 42.92 | 42.12 | 42.26 | 2,088,613 | -0.24(-0.56%) |
Nov 21, 2023 | 43.38 | 43.38 | 42.21 | 42.50 | 2,545,140 | -1.30(-2.97%) |
Nov 20, 2023 | 43.03 | 43.94 | 42.99 | 43.80 | 2,426,676 | +0.85(+1.98%) |
Nov 17, 2023 | 42.80 | 43.07 | 42.39 | 42.95 | 2,158,117 | +0.33(+0.77%) |
Nov 16, 2023 | 43.05 | 43.08 | 42.30 | 42.62 | 2,340,771 | -0.76(-1.75%) |
Nov 15, 2023 | 42.94 | 43.98 | 42.63 | 43.38 | 2,661,615 | +0.65(+1.52%) |
Nov 14, 2023 | 42.15 | 43.23 | 42.08 | 42.73 | 3,402,311 | +1.61(+3.92%) |
Nov 13, 2023 | 40.78 | 41.42 | 40.64 | 41.12 | 2,451,247 | +0.14(+0.34%) |
Nov 10, 2023 | 39.96 | 41.12 | 39.65 | 40.98 | 2,859,978 | +0.94(+2.35%) |
Nov 09, 2023 | 41.31 | 41.40 | 39.85 | 40.04 | 3,503,124 | -1.09(-2.65%) |
Nov 08, 2023 | 41.25 | 41.30 | 40.68 | 41.13 | 1,486,646 | +0.05(+0.12%) |
Nov 07, 2023 | 40.77 | 41.27 | 40.36 | 41.08 | 2,173,917 | +0.67(+1.66%) |
Nov 06, 2023 | 41.30 | 41.53 | 40.07 | 40.41 | 1,798,358 | -0.68(-1.65%) |
Nov 03, 2023 | 40.07 | 41.27 | 40.07 | 41.09 | 2,932,031 | +1.21(+3.03%) |
Nov 02, 2023 | 39.42 | 40.21 | 39.21 | 39.88 | 3,280,201 | +1.19(+3.08%) |