Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 64.84 | 66.69 | 64.34 | 66.32 | 1,246,816 | +1.98(+3.08%) |
May 23, 2024 | 64.85 | 64.85 | 63.58 | 64.34 | 1,080,581 | -0.19(-0.29%) |
May 22, 2024 | 63.57 | 64.56 | 63.20 | 64.53 | 1,164,756 | +0.69(+1.08%) |
May 21, 2024 | 65.46 | 65.93 | 63.66 | 63.84 | 1,399,048 | -0.67(-1.04%) |
May 20, 2024 | 62.72 | 64.59 | 62.45 | 64.51 | 1,236,082 | +1.95(+3.12%) |
May 17, 2024 | 62.22 | 63.02 | 61.93 | 62.56 | 927,791 | -0.19(-0.30%) |
May 16, 2024 | 62.14 | 63.24 | 61.77 | 62.75 | 981,833 | +0.65(+1.05%) |
May 15, 2024 | 62.30 | 62.90 | 60.01 | 62.10 | 1,791,713 | -0.29(-0.46%) |
May 14, 2024 | 61.82 | 63.80 | 61.82 | 62.39 | 1,681,684 | +1.45(+2.38%) |
May 13, 2024 | 59.34 | 60.98 | 59.01 | 60.94 | 1,563,871 | +2.12(+3.60%) |
May 10, 2024 | 58.54 | 59.64 | 58.33 | 58.82 | 920,581 | +0.30(+0.51%) |
May 09, 2024 | 57.92 | 59.19 | 57.69 | 58.52 | 1,271,786 | +0.64(+1.11%) |
May 08, 2024 | 56.64 | 58.00 | 56.50 | 57.88 | 1,403,387 | +0.92(+1.62%) |
May 07, 2024 | 57.46 | 58.09 | 56.63 | 56.96 | 1,580,502 | -0.57(-0.99%) |
May 06, 2024 | 55.43 | 58.04 | 55.43 | 57.53 | 1,825,796 | +2.55(+4.64%) |
May 03, 2024 | 55.11 | 56.30 | 54.78 | 54.98 | 1,081,489 | +0.64(+1.18%) |
May 02, 2024 | 55.31 | 55.92 | 54.29 | 54.34 | 1,438,906 | -0.61(-1.11%) |
May 01, 2024 | 53.60 | 55.69 | 53.02 | 54.95 | 2,391,880 | +1.35(+2.52%) |
Apr 30, 2024 | 51.00 | 54.68 | 50.40 | 53.60 | 3,762,330 | +3.94(+7.93%) |
Apr 29, 2024 | 48.98 | 49.74 | 48.37 | 49.66 | 2,184,817 | +0.83(+1.70%) |
Apr 26, 2024 | 48.10 | 49.15 | 48.01 | 48.83 | 1,035,754 | +0.56(+1.16%) |
Apr 25, 2024 | 47.23 | 48.53 | 46.95 | 48.27 | 822,725 | +0.68(+1.43%) |
Apr 24, 2024 | 47.89 | 48.26 | 47.42 | 47.59 | 772,694 | -0.41(-0.85%) |
Apr 23, 2024 | 46.98 | 48.14 | 46.74 | 48.00 | 1,041,062 | +1.79(+3.87%) |
Apr 22, 2024 | 45.97 | 46.65 | 45.52 | 46.21 | 1,017,791 | +0.98(+2.17%) |
Apr 19, 2024 | 45.04 | 45.44 | 44.58 | 45.23 | 1,329,489 | -0.07(-0.15%) |
Apr 18, 2024 | 44.80 | 45.82 | 44.54 | 45.30 | 2,861,596 | +1.23(+2.79%) |
Apr 17, 2024 | 45.42 | 45.78 | 43.37 | 44.07 | 1,150,024 | -1.21(-2.67%) |
Apr 16, 2024 | 44.86 | 45.53 | 44.00 | 45.28 | 1,069,864 | +0.26(+0.58%) |
Apr 15, 2024 | 45.41 | 46.44 | 44.58 | 45.02 | 1,284,737 | -0.22(-0.49%) |
Apr 12, 2024 | 46.39 | 47.03 | 45.09 | 45.24 | 1,651,172 | -1.41(-3.02%) |
Apr 11, 2024 | 47.82 | 47.82 | 45.61 | 46.65 | 1,317,825 | -0.53(-1.12%) |
Apr 10, 2024 | 46.85 | 47.88 | 46.49 | 47.18 | 1,511,539 | -0.73(-1.52%) |
Apr 09, 2024 | 48.61 | 48.85 | 47.24 | 47.91 | 837,884 | -0.29(-0.60%) |
Apr 08, 2024 | 46.52 | 48.30 | 46.47 | 48.20 | 1,242,177 | +2.06(+4.46%) |
Apr 05, 2024 | 47.07 | 48.01 | 46.08 | 46.14 | 1,204,956 | -0.97(-2.06%) |
Apr 04, 2024 | 50.52 | 50.78 | 46.69 | 47.11 | 2,095,611 | -3.05(-6.08%) |
Apr 03, 2024 | 49.79 | 50.86 | 49.50 | 50.16 | 1,257,421 | +0.49(+0.99%) |
Apr 02, 2024 | 51.00 | 51.12 | 48.96 | 49.67 | 1,493,441 | -1.29(-2.53%) |
Apr 01, 2024 | 51.25 | 51.72 | 50.28 | 50.96 | 2,088,981 | +1.28(+2.58%) |
Mar 28, 2024 | 49.41 | 50.31 | 49.26 | 49.68 | 805,637 | +0.65(+1.33%) |
Mar 27, 2024 | 47.85 | 49.08 | 47.84 | 49.03 | 847,248 | +1.57(+3.31%) |
Mar 26, 2024 | 46.50 | 47.46 | 46.30 | 47.46 | 1,092,219 | +1.38(+2.99%) |
Mar 25, 2024 | 46.06 | 47.67 | 46.03 | 46.08 | 2,051,470 | +0.00(+0.00%) |
Mar 22, 2024 | 45.68 | 46.10 | 44.73 | 46.08 | 1,150,460 | +0.48(+1.05%) |
Mar 21, 2024 | 44.95 | 46.47 | 44.62 | 45.60 | 2,247,898 | -1.50(-3.18%) |
Mar 20, 2024 | 46.68 | 47.71 | 46.48 | 47.10 | 1,743,656 | +0.36(+0.77%) |
Mar 19, 2024 | 47.17 | 47.34 | 46.15 | 46.74 | 884,780 | -0.34(-0.72%) |
Mar 18, 2024 | 47.67 | 48.46 | 46.95 | 47.08 | 1,167,279 | -0.85(-1.77%) |
Mar 15, 2024 | 47.57 | 48.61 | 47.38 | 47.93 | 1,480,098 | +0.41(+0.86%) |
Mar 14, 2024 | 48.34 | 48.40 | 46.65 | 47.52 | 1,095,358 | -1.19(-2.44%) |
Mar 13, 2024 | 48.78 | 49.65 | 48.26 | 48.71 | 1,395,842 | -0.07(-0.14%) |
Mar 12, 2024 | 48.00 | 49.09 | 48.00 | 48.78 | 902,362 | +0.74(+1.54%) |
Mar 11, 2024 | 48.65 | 48.76 | 47.10 | 48.04 | 1,138,866 | -1.01(-2.06%) |
Mar 08, 2024 | 48.92 | 49.85 | 48.38 | 49.05 | 838,702 | +0.39(+0.80%) |
Mar 07, 2024 | 48.83 | 49.12 | 48.20 | 48.66 | 1,079,834 | -0.11(-0.23%) |
Mar 06, 2024 | 47.81 | 49.46 | 47.48 | 48.77 | 1,138,002 | +1.09(+2.29%) |
Mar 05, 2024 | 46.49 | 48.27 | 46.20 | 47.68 | 967,539 | +0.90(+1.92%) |
Mar 04, 2024 | 46.41 | 47.50 | 46.41 | 46.78 | 930,112 | +0.54(+1.17%) |
Mar 01, 2024 | 46.54 | 46.75 | 45.31 | 46.24 | 954,581 | -0.10(-0.22%) |
Feb 29, 2024 | 47.00 | 47.23 | 45.73 | 46.34 | 1,400,511 | -0.43(-0.92%) |
Feb 28, 2024 | 46.59 | 47.43 | 46.38 | 46.77 | 801,543 | +0.06(+0.13%) |
Feb 27, 2024 | 46.20 | 47.30 | 46.04 | 46.71 | 1,195,396 | +0.51(+1.10%) |
Feb 26, 2024 | 46.28 | 46.99 | 46.03 | 46.20 | 780,411 | -0.10(-0.22%) |
Feb 23, 2024 | 45.39 | 46.63 | 45.31 | 46.30 | 651,653 | +0.69(+1.51%) |
Feb 22, 2024 | 45.18 | 46.51 | 44.68 | 45.61 | 979,846 | +0.79(+1.76%) |
Feb 21, 2024 | 45.23 | 46.02 | 44.52 | 44.82 | 908,635 | -0.41(-0.91%) |
Feb 20, 2024 | 44.38 | 45.33 | 44.28 | 45.23 | 1,100,424 | +0.35(+0.78%) |
Feb 16, 2024 | 44.85 | 46.08 | 44.15 | 44.88 | 1,408,146 | +0.23(+0.52%) |
Feb 15, 2024 | 44.42 | 45.40 | 44.20 | 44.65 | 1,049,995 | +0.67(+1.52%) |
Feb 14, 2024 | 44.74 | 44.77 | 42.99 | 43.98 | 1,303,856 | -0.34(-0.77%) |
Feb 13, 2024 | 44.22 | 44.84 | 43.07 | 44.32 | 1,105,773 | -1.49(-3.25%) |
Feb 12, 2024 | 44.30 | 46.12 | 43.88 | 45.81 | 1,179,730 | +1.51(+3.41%) |
Feb 09, 2024 | 44.77 | 45.03 | 44.23 | 44.30 | 934,533 | -0.74(-1.64%) |
Feb 08, 2024 | 44.56 | 45.06 | 43.81 | 45.04 | 944,099 | +0.87(+1.97%) |
Feb 07, 2024 | 44.62 | 44.74 | 43.87 | 44.17 | 1,083,356 | -0.38(-0.85%) |
Feb 06, 2024 | 44.04 | 44.86 | 43.73 | 44.55 | 1,111,822 | +0.39(+0.88%) |
Feb 05, 2024 | 44.63 | 45.22 | 43.91 | 44.16 | 1,323,499 | -1.11(-2.45%) |
Feb 02, 2024 | 45.82 | 45.85 | 44.12 | 45.27 | 1,563,264 | -0.76(-1.65%) |
Feb 01, 2024 | 43.33 | 46.11 | 43.33 | 46.03 | 2,565,478 | +3.24(+7.57%) |
Jan 31, 2024 | 40.59 | 44.35 | 40.50 | 42.79 | 5,065,031 | +2.10(+5.16%) |
Jan 30, 2024 | 40.47 | 40.93 | 40.12 | 40.69 | 1,833,778 | +0.01(+0.02%) |
Jan 29, 2024 | 39.57 | 40.73 | 39.39 | 40.68 | 1,795,484 | +1.27(+3.22%) |
Jan 26, 2024 | 39.94 | 40.15 | 39.17 | 39.41 | 1,396,029 | -0.46(-1.15%) |
Jan 25, 2024 | 39.85 | 39.85 | 39.11 | 39.87 | 862,505 | +0.71(+1.81%) |
Jan 24, 2024 | 40.14 | 40.33 | 38.96 | 39.16 | 795,483 | -0.53(-1.34%) |
Jan 23, 2024 | 40.42 | 40.65 | 39.47 | 39.69 | 1,218,693 | -0.31(-0.78%) |
Jan 22, 2024 | 39.36 | 40.89 | 39.28 | 40.00 | 1,565,740 | +1.11(+2.85%) |
Jan 19, 2024 | 39.47 | 39.67 | 38.59 | 38.89 | 1,232,983 | -0.43(-1.09%) |
Jan 18, 2024 | 38.66 | 39.41 | 38.13 | 39.32 | 1,054,957 | +0.86(+2.24%) |
Jan 17, 2024 | 37.68 | 38.57 | 37.53 | 38.46 | 1,522,628 | +0.15(+0.39%) |
Jan 16, 2024 | 37.92 | 38.36 | 37.25 | 38.31 | 1,092,563 | +0.11(+0.29%) |
Jan 12, 2024 | 39.57 | 39.57 | 38.08 | 38.20 | 984,266 | -1.19(-3.02%) |
Jan 11, 2024 | 41.29 | 41.29 | 38.90 | 39.39 | 1,246,885 | -1.93(-4.67%) |
Jan 10, 2024 | 41.06 | 41.58 | 40.60 | 41.32 | 668,782 | +0.25(+0.61%) |
Jan 09, 2024 | 40.58 | 41.31 | 40.27 | 41.07 | 800,465 | -0.21(-0.51%) |
Jan 08, 2024 | 39.94 | 41.49 | 39.55 | 41.28 | 1,490,246 | +1.48(+3.72%) |
Jan 05, 2024 | 40.58 | 41.44 | 39.54 | 39.80 | 1,208,557 | -1.05(-2.57%) |
Jan 04, 2024 | 41.37 | 41.60 | 40.66 | 40.85 | 919,648 | -0.20(-0.49%) |
Jan 03, 2024 | 41.23 | 41.90 | 40.70 | 41.05 | 1,427,083 | -1.02(-2.42%) |