Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 54.18 | 54.45 | 53.86 | 53.90 | 585,722 | -0.22(-0.41%) |
May 09, 2024 | 53.44 | 54.45 | 53.02 | 54.12 | 1,442,822 | +0.87(+1.63%) |
May 08, 2024 | 54.12 | 54.32 | 53.09 | 53.25 | 1,319,133 | -1.18(-2.17%) |
May 07, 2024 | 54.90 | 55.25 | 54.30 | 54.43 | 917,099 | -0.49(-0.89%) |
May 06, 2024 | 54.70 | 55.20 | 54.26 | 54.92 | 1,003,127 | +0.80(+1.48%) |
May 03, 2024 | 54.94 | 55.00 | 53.82 | 54.12 | 973,128 | -0.04(-0.07%) |
May 02, 2024 | 54.42 | 54.42 | 53.26 | 54.16 | 1,330,703 | +0.81(+1.52%) |
May 01, 2024 | 52.74 | 54.21 | 52.53 | 53.35 | 1,549,212 | -0.16(-0.30%) |
Apr 30, 2024 | 53.61 | 54.28 | 52.57 | 53.51 | 1,791,244 | -0.44(-0.82%) |
Apr 29, 2024 | 53.23 | 54.89 | 53.23 | 53.95 | 1,745,329 | +0.77(+1.45%) |
Apr 26, 2024 | 54.14 | 55.22 | 52.48 | 53.18 | 6,825,361 | -9.71(-15.44%) |
Apr 25, 2024 | 63.43 | 63.64 | 62.76 | 62.89 | 955,983 | -0.70(-1.10%) |
Apr 24, 2024 | 63.67 | 63.94 | 63.08 | 63.59 | 649,065 | -0.01(-0.02%) |
Apr 23, 2024 | 63.76 | 64.05 | 63.11 | 63.60 | 712,980 | +0.36(+0.57%) |
Apr 22, 2024 | 63.09 | 63.75 | 62.80 | 63.24 | 650,310 | +0.58(+0.93%) |
Apr 19, 2024 | 62.91 | 63.36 | 62.51 | 62.66 | 1,018,647 | -0.27(-0.43%) |
Apr 18, 2024 | 63.72 | 63.90 | 62.84 | 62.93 | 733,905 | -0.76(-1.19%) |
Apr 17, 2024 | 65.34 | 65.36 | 63.67 | 63.69 | 918,215 | -0.97(-1.50%) |
Apr 16, 2024 | 64.28 | 65.07 | 64.07 | 64.66 | 562,234 | +0.10(+0.15%) |
Apr 15, 2024 | 65.00 | 65.78 | 64.44 | 64.56 | 538,390 | +0.16(+0.25%) |
Apr 12, 2024 | 64.87 | 65.07 | 64.23 | 64.40 | 702,846 | -1.04(-1.59%) |
Apr 11, 2024 | 65.06 | 65.65 | 64.46 | 65.44 | 669,951 | +0.36(+0.55%) |
Apr 10, 2024 | 65.64 | 65.82 | 64.77 | 65.08 | 475,580 | -1.57(-2.36%) |
Apr 09, 2024 | 66.19 | 67.00 | 65.96 | 66.65 | 621,945 | +0.66(+1.00%) |
Apr 08, 2024 | 66.56 | 66.87 | 65.84 | 65.99 | 684,571 | -0.14(-0.21%) |
Apr 05, 2024 | 65.72 | 66.41 | 65.70 | 66.13 | 645,418 | +0.47(+0.72%) |
Apr 04, 2024 | 67.41 | 67.57 | 65.34 | 65.66 | 759,293 | -1.20(-1.79%) |
Apr 03, 2024 | 66.50 | 67.50 | 66.50 | 66.86 | 804,559 | +0.20(+0.30%) |
Apr 02, 2024 | 66.84 | 67.11 | 66.33 | 66.66 | 870,645 | -1.01(-1.49%) |
Apr 01, 2024 | 67.63 | 68.46 | 67.63 | 67.67 | 777,081 | +0.35(+0.52%) |
Mar 28, 2024 | 66.57 | 67.75 | 66.53 | 67.32 | 967,677 | +0.90(+1.36%) |
Mar 27, 2024 | 66.00 | 66.50 | 66.00 | 66.42 | 629,592 | +0.77(+1.17%) |
Mar 26, 2024 | 64.32 | 65.67 | 64.17 | 65.65 | 621,494 | +2.36(+3.73%) |
Mar 25, 2024 | 63.35 | 63.84 | 63.23 | 63.29 | 400,979 | +0.12(+0.19%) |
Mar 22, 2024 | 63.73 | 63.78 | 62.69 | 63.17 | 659,953 | -0.53(-0.83%) |
Mar 21, 2024 | 64.15 | 64.39 | 63.64 | 63.70 | 621,879 | -0.02(-0.03%) |
Mar 20, 2024 | 62.60 | 63.73 | 62.50 | 63.72 | 618,629 | +1.03(+1.64%) |
Mar 19, 2024 | 62.07 | 63.15 | 62.00 | 62.69 | 768,799 | +0.56(+0.90%) |
Mar 18, 2024 | 61.63 | 62.63 | 61.62 | 62.13 | 703,462 | +0.43(+0.70%) |
Mar 15, 2024 | 61.50 | 62.37 | 61.36 | 61.70 | 1,505,256 | -0.13(-0.21%) |
Mar 14, 2024 | 62.43 | 62.88 | 61.58 | 61.83 | 793,956 | -0.92(-1.47%) |
Mar 13, 2024 | 63.20 | 63.63 | 62.56 | 62.75 | 863,099 | -0.39(-0.62%) |
Mar 12, 2024 | 63.14 | 63.50 | 62.78 | 63.14 | 777,828 | -0.07(-0.11%) |
Mar 11, 2024 | 62.72 | 63.81 | 62.72 | 63.21 | 485,466 | +0.22(+0.35%) |
Mar 08, 2024 | 63.91 | 64.40 | 62.85 | 62.99 | 927,872 | -0.75(-1.17%) |
Mar 07, 2024 | 63.15 | 63.88 | 63.15 | 63.74 | 834,396 | +0.87(+1.38%) |
Mar 06, 2024 | 63.75 | 63.75 | 62.47 | 62.87 | 848,429 | -0.45(-0.71%) |
Mar 05, 2024 | 63.16 | 64.17 | 62.97 | 63.32 | 913,557 | -0.13(-0.20%) |
Mar 04, 2024 | 64.44 | 64.65 | 63.23 | 63.45 | 567,133 | -1.26(-1.94%) |
Mar 01, 2024 | 65.20 | 65.53 | 63.77 | 64.70 | 1,147,833 | -1.25(-1.89%) |
Feb 29, 2024 | 64.68 | 66.18 | 64.26 | 65.95 | 1,124,216 | +2.16(+3.39%) |
Feb 28, 2024 | 62.88 | 64.11 | 62.88 | 63.79 | 848,071 | +0.50(+0.79%) |
Feb 27, 2024 | 63.59 | 64.14 | 63.23 | 63.29 | 474,830 | +0.21(+0.33%) |
Feb 26, 2024 | 63.94 | 64.20 | 62.88 | 63.08 | 608,606 | -1.09(-1.69%) |
Feb 23, 2024 | 63.59 | 64.59 | 63.49 | 64.17 | 601,503 | +0.55(+0.86%) |
Feb 22, 2024 | 63.08 | 63.89 | 62.86 | 63.62 | 845,428 | +1.13(+1.80%) |
Feb 21, 2024 | 61.77 | 62.51 | 61.67 | 62.49 | 743,447 | +0.40(+0.64%) |
Feb 20, 2024 | 62.51 | 62.66 | 61.61 | 62.09 | 923,353 | -1.11(-1.75%) |
Feb 16, 2024 | 63.71 | 64.20 | 63.18 | 63.20 | 695,240 | -1.31(-2.03%) |
Feb 15, 2024 | 64.58 | 64.97 | 64.21 | 64.51 | 885,862 | -0.09(-0.14%) |
Feb 14, 2024 | 65.14 | 65.14 | 64.33 | 64.59 | 720,009 | -0.10(-0.15%) |
Feb 13, 2024 | 64.82 | 65.25 | 64.08 | 64.69 | 887,860 | -1.70(-2.55%) |
Feb 12, 2024 | 65.02 | 66.77 | 64.95 | 66.39 | 787,786 | -0.18(-0.27%) |
Feb 09, 2024 | 66.65 | 67.82 | 64.05 | 66.57 | 1,661,047 | +1.25(+1.91%) |
Feb 08, 2024 | 64.53 | 65.64 | 64.28 | 65.32 | 882,107 | +1.50(+2.34%) |
Feb 07, 2024 | 63.92 | 64.13 | 63.42 | 63.83 | 571,640 | +0.04(+0.06%) |
Feb 06, 2024 | 63.23 | 64.43 | 63.11 | 63.79 | 701,029 | +0.50(+0.79%) |
Feb 05, 2024 | 63.37 | 63.73 | 62.70 | 63.29 | 783,713 | -0.66(-1.03%) |
Feb 02, 2024 | 63.84 | 64.35 | 63.22 | 63.95 | 453,090 | -0.37(-0.57%) |
Feb 01, 2024 | 63.81 | 64.45 | 63.28 | 64.32 | 519,544 | +1.00(+1.58%) |
Jan 31, 2024 | 64.12 | 64.57 | 63.30 | 63.32 | 514,089 | -1.04(-1.61%) |
Jan 30, 2024 | 64.30 | 64.61 | 64.12 | 64.36 | 666,228 | -0.07(-0.11%) |
Jan 29, 2024 | 64.42 | 64.58 | 63.89 | 64.43 | 425,403 | +0.14(+0.22%) |
Jan 26, 2024 | 64.12 | 64.35 | 63.83 | 64.29 | 648,233 | +0.49(+0.77%) |
Jan 25, 2024 | 63.94 | 63.96 | 63.43 | 63.80 | 487,211 | +0.69(+1.09%) |
Jan 24, 2024 | 64.97 | 65.16 | 63.09 | 63.11 | 509,563 | -1.20(-1.86%) |
Jan 23, 2024 | 64.61 | 65.10 | 64.13 | 64.31 | 566,775 | +0.29(+0.45%) |
Jan 22, 2024 | 64.28 | 64.67 | 63.85 | 64.02 | 510,510 | +0.01(+0.02%) |
Jan 19, 2024 | 63.77 | 64.22 | 63.30 | 64.01 | 698,875 | +0.46(+0.72%) |
Jan 18, 2024 | 62.54 | 63.57 | 62.54 | 63.55 | 750,332 | +1.70(+2.74%) |
Jan 17, 2024 | 61.89 | 62.30 | 61.53 | 61.85 | 742,125 | -0.91(-1.45%) |
Jan 16, 2024 | 61.82 | 62.81 | 61.85 | 62.76 | 784,748 | +0.62(+0.99%) |
Jan 12, 2024 | 62.67 | 63.05 | 61.93 | 62.14 | 617,349 | -0.29(-0.46%) |
Jan 11, 2024 | 62.08 | 62.55 | 61.65 | 62.43 | 664,769 | +0.04(+0.06%) |
Jan 10, 2024 | 62.35 | 62.53 | 61.80 | 62.39 | 627,057 | -0.03(-0.05%) |
Jan 09, 2024 | 62.60 | 62.73 | 61.87 | 62.42 | 749,458 | -0.95(-1.50%) |
Jan 08, 2024 | 62.29 | 63.60 | 61.86 | 63.37 | 760,044 | +1.26(+2.02%) |
Jan 05, 2024 | 60.69 | 62.48 | 60.41 | 62.11 | 925,377 | +0.43(+0.70%) |
Jan 04, 2024 | 60.96 | 61.99 | 60.96 | 61.68 | 753,747 | +0.34(+0.55%) |
Jan 03, 2024 | 62.82 | 62.91 | 61.25 | 61.34 | 1,077,293 | -2.30(-3.62%) |
Jan 02, 2024 | 61.96 | 63.91 | 61.87 | 63.65 | 771,867 | +1.21(+1.93%) |
Dec 29, 2023 | 62.88 | 63.06 | 62.08 | 62.44 | 1,060,459 | -0.45(-0.71%) |
Dec 28, 2023 | 62.67 | 63.06 | 62.44 | 62.89 | 561,504 | +0.06(+0.10%) |
Dec 27, 2023 | 62.24 | 62.86 | 61.73 | 62.83 | 691,850 | +0.75(+1.20%) |
Dec 26, 2023 | 62.03 | 62.35 | 61.81 | 62.08 | 348,808 | +0.11(+0.18%) |
Dec 22, 2023 | 61.68 | 62.37 | 61.68 | 61.97 | 410,427 | +0.29(+0.47%) |
Dec 21, 2023 | 61.59 | 61.81 | 60.97 | 61.68 | 628,113 | +0.70(+1.14%) |
Dec 20, 2023 | 62.70 | 62.78 | 60.85 | 60.98 | 920,612 | -1.73(-2.76%) |
Dec 19, 2023 | 61.79 | 62.83 | 61.49 | 62.72 | 836,510 | +1.45(+2.37%) |
Dec 18, 2023 | 61.23 | 61.48 | 60.84 | 61.26 | 848,958 | +0.30(+0.49%) |
Dec 15, 2023 | 60.88 | 61.82 | 60.73 | 60.96 | 3,684,672 | -1.11(-1.79%) |
Dec 14, 2023 | 61.94 | 63.38 | 61.59 | 62.08 | 1,304,210 | +1.35(+2.23%) |
Dec 13, 2023 | 60.17 | 60.74 | 58.87 | 60.73 | 885,878 | +0.56(+0.93%) |
Dec 12, 2023 | 60.19 | 60.35 | 59.72 | 60.17 | 753,688 | +0.01(+0.02%) |
Dec 11, 2023 | 59.37 | 60.61 | 59.37 | 60.16 | 781,286 | +0.76(+1.27%) |
Dec 08, 2023 | 58.67 | 59.49 | 58.41 | 59.40 | 904,245 | +0.69(+1.17%) |
Dec 07, 2023 | 58.89 | 59.51 | 58.46 | 58.72 | 911,647 | -0.05(-0.08%) |
Dec 06, 2023 | 58.69 | 59.73 | 58.53 | 58.77 | 853,263 | +0.12(+0.20%) |
Dec 05, 2023 | 59.65 | 59.67 | 58.51 | 58.65 | 842,184 | -1.40(-2.34%) |
Dec 04, 2023 | 60.39 | 61.26 | 59.83 | 60.05 | 851,536 | -0.66(-1.08%) |
Dec 01, 2023 | 58.92 | 60.71 | 58.77 | 60.71 | 1,134,429 | +1.97(+3.35%) |
Nov 30, 2023 | 58.72 | 59.39 | 58.28 | 58.74 | 1,124,450 | +0.13(+0.22%) |
Nov 29, 2023 | 58.50 | 59.03 | 58.42 | 58.61 | 877,944 | +0.45(+0.77%) |
Nov 28, 2023 | 58.18 | 58.58 | 57.90 | 58.16 | 533,734 | -0.18(-0.31%) |
Nov 27, 2023 | 58.57 | 58.93 | 58.22 | 58.34 | 634,565 | -0.55(-0.93%) |
Nov 24, 2023 | 58.74 | 59.43 | 58.74 | 58.89 | 274,318 | -0.04(-0.07%) |
Nov 22, 2023 | 58.93 | 59.25 | 58.83 | 58.93 | 367,673 | +0.46(+0.78%) |
Nov 21, 2023 | 58.32 | 58.70 | 57.92 | 58.47 | 485,491 | -0.05(-0.08%) |
Nov 20, 2023 | 58.59 | 58.73 | 58.00 | 58.52 | 660,933 | +0.02(+0.03%) |
Nov 17, 2023 | 59.68 | 59.69 | 58.43 | 58.50 | 1,346,975 | -0.65(-1.09%) |
Nov 16, 2023 | 59.10 | 59.58 | 58.91 | 59.14 | 906,319 | -0.31(-0.52%) |
Nov 15, 2023 | 58.21 | 59.47 | 58.21 | 59.45 | 1,339,426 | +1.23(+2.12%) |
Nov 14, 2023 | 57.52 | 58.75 | 57.42 | 58.22 | 799,064 | +2.21(+3.94%) |
Nov 13, 2023 | 56.55 | 56.68 | 55.95 | 56.01 | 609,412 | -0.96(-1.69%) |
Nov 10, 2023 | 55.75 | 57.13 | 55.41 | 56.98 | 732,780 | +0.83(+1.47%) |
Nov 09, 2023 | 56.93 | 57.08 | 55.90 | 56.15 | 642,730 | -0.31(-0.55%) |
Nov 08, 2023 | 57.57 | 57.85 | 56.20 | 56.46 | 790,408 | -0.90(-1.56%) |
Nov 07, 2023 | 57.22 | 57.44 | 56.63 | 57.35 | 593,474 | +0.02(+0.03%) |
Nov 06, 2023 | 57.23 | 57.74 | 56.93 | 57.33 | 697,848 | +0.03(+0.05%) |
Nov 03, 2023 | 56.79 | 57.78 | 56.75 | 57.30 | 939,889 | +1.44(+2.58%) |
Nov 02, 2023 | 55.15 | 55.94 | 54.64 | 55.86 | 817,534 | +1.38(+2.54%) |