Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 57.01 | 58.17 | 55.34 | 55.67 | 1,037,664 | -1.29(-2.26%) |
May 15, 2024 | 57.93 | 58.75 | 56.39 | 56.96 | 1,484,542 | +1.25(+2.24%) |
May 14, 2024 | 56.84 | 59.18 | 55.40 | 55.71 | 1,784,331 | +0.06(+0.11%) |
May 13, 2024 | 51.98 | 57.96 | 51.95 | 55.65 | 2,495,227 | +4.48(+8.76%) |
May 10, 2024 | 54.09 | 54.89 | 51.02 | 51.17 | 1,633,773 | -2.38(-4.44%) |
May 09, 2024 | 52.11 | 54.18 | 51.58 | 53.55 | 1,701,061 | +0.26(+0.49%) |
May 08, 2024 | 54.00 | 54.50 | 52.62 | 53.29 | 1,548,263 | -2.24(-4.03%) |
May 07, 2024 | 57.00 | 57.10 | 55.27 | 55.53 | 1,376,982 | -1.53(-2.68%) |
May 06, 2024 | 56.35 | 57.42 | 55.82 | 57.06 | 1,451,339 | +1.17(+2.09%) |
May 03, 2024 | 56.70 | 58.45 | 55.57 | 55.89 | 1,426,902 | +0.82(+1.49%) |
May 02, 2024 | 54.48 | 55.34 | 53.98 | 55.07 | 1,004,476 | +1.26(+2.34%) |
May 01, 2024 | 53.16 | 55.97 | 52.74 | 53.81 | 1,342,489 | +0.82(+1.55%) |
Apr 30, 2024 | 53.90 | 54.44 | 52.73 | 52.99 | 1,119,926 | -1.84(-3.36%) |
Apr 29, 2024 | 54.09 | 55.62 | 54.00 | 54.83 | 1,472,058 | +0.92(+1.71%) |
Apr 26, 2024 | 54.21 | 54.94 | 52.81 | 53.91 | 1,353,534 | +0.18(+0.34%) |
Apr 25, 2024 | 53.98 | 54.15 | 52.75 | 53.73 | 1,248,215 | -1.92(-3.45%) |
Apr 24, 2024 | 56.79 | 57.78 | 55.50 | 55.65 | 919,762 | -0.76(-1.35%) |
Apr 23, 2024 | 55.93 | 58.67 | 55.56 | 56.41 | 1,189,786 | +0.75(+1.35%) |
Apr 22, 2024 | 55.40 | 56.93 | 54.37 | 55.66 | 1,044,283 | +0.61(+1.11%) |
Apr 19, 2024 | 56.16 | 57.50 | 54.27 | 55.05 | 1,766,181 | -1.11(-1.98%) |
Apr 18, 2024 | 55.86 | 58.03 | 55.25 | 56.16 | 1,744,782 | +0.60(+1.08%) |
Apr 17, 2024 | 58.34 | 58.47 | 55.52 | 55.56 | 1,412,225 | -2.40(-4.14%) |
Apr 16, 2024 | 58.04 | 58.74 | 57.14 | 57.96 | 1,176,316 | -0.76(-1.29%) |
Apr 15, 2024 | 60.74 | 60.95 | 58.47 | 58.72 | 1,468,109 | -1.95(-3.21%) |
Apr 12, 2024 | 62.23 | 62.35 | 60.25 | 60.67 | 1,079,078 | -2.24(-3.56%) |
Apr 11, 2024 | 62.69 | 63.08 | 61.32 | 62.91 | 1,040,230 | +1.17(+1.90%) |
Apr 10, 2024 | 62.10 | 62.93 | 60.31 | 61.74 | 1,981,012 | -3.45(-5.29%) |
Apr 09, 2024 | 64.00 | 65.24 | 63.07 | 65.19 | 1,006,226 | +1.10(+1.72%) |
Apr 08, 2024 | 63.21 | 64.22 | 62.51 | 64.09 | 1,123,494 | +1.19(+1.89%) |
Apr 05, 2024 | 64.40 | 64.45 | 62.33 | 62.90 | 1,681,497 | -2.16(-3.32%) |
Apr 04, 2024 | 64.83 | 67.25 | 64.67 | 65.06 | 1,220,665 | +0.46(+0.71%) |
Apr 03, 2024 | 64.73 | 65.46 | 63.60 | 64.60 | 995,717 | -0.43(-0.66%) |
Apr 02, 2024 | 66.00 | 66.39 | 64.26 | 65.03 | 1,499,328 | -3.15(-4.62%) |
Apr 01, 2024 | 68.14 | 68.39 | 66.50 | 68.18 | 1,078,015 | +0.02(+0.03%) |
Mar 28, 2024 | 69.98 | 68.03 | 68.01 | 68.16 | 1,603,432 | -2.00(-2.85%) |
Mar 27, 2024 | 71.49 | 71.54 | 68.88 | 70.16 | 1,340,094 | -0.81(-1.14%) |
Mar 26, 2024 | 71.29 | 73.09 | 70.89 | 70.97 | 835,805 | -0.11(-0.15%) |
Mar 25, 2024 | 71.55 | 72.03 | 70.69 | 71.08 | 910,223 | -0.53(-0.74%) |
Mar 22, 2024 | 74.50 | 74.59 | 71.55 | 71.61 | 1,024,386 | -2.89(-3.88%) |
Mar 21, 2024 | 73.78 | 75.91 | 73.18 | 74.50 | 1,484,789 | +1.56(+2.14%) |
Mar 20, 2024 | 71.51 | 74.20 | 70.70 | 72.94 | 1,280,781 | +0.98(+1.36%) |
Mar 19, 2024 | 71.09 | 72.66 | 70.36 | 71.96 | 1,293,851 | +0.49(+0.69%) |
Mar 18, 2024 | 73.57 | 73.73 | 71.24 | 71.47 | 1,220,648 | -1.48(-2.03%) |
Mar 15, 2024 | 71.78 | 73.50 | 71.40 | 72.95 | 1,940,129 | +0.94(+1.31%) |
Mar 14, 2024 | 73.53 | 74.17 | 71.12 | 72.01 | 1,730,825 | -2.77(-3.70%) |
Mar 13, 2024 | 74.61 | 76.86 | 74.00 | 74.78 | 1,229,520 | -0.52(-0.69%) |
Mar 12, 2024 | 76.20 | 76.20 | 73.66 | 75.30 | 1,409,802 | -1.52(-1.98%) |
Mar 11, 2024 | 78.48 | 79.33 | 76.12 | 76.82 | 1,417,600 | -2.10(-2.66%) |
Mar 08, 2024 | 79.54 | 81.73 | 77.10 | 78.92 | 1,614,646 | -0.45(-0.57%) |
Mar 07, 2024 | 81.00 | 83.50 | 79.32 | 79.37 | 1,201,118 | -1.46(-1.81%) |
Mar 06, 2024 | 81.58 | 81.98 | 79.50 | 80.83 | 1,089,320 | -0.16(-0.20%) |
Mar 05, 2024 | 80.17 | 82.87 | 78.90 | 80.99 | 1,384,319 | -0.75(-0.92%) |
Mar 04, 2024 | 83.98 | 84.17 | 80.50 | 81.74 | 1,602,716 | -2.01(-2.40%) |
Mar 01, 2024 | 84.36 | 87.08 | 83.33 | 83.75 | 1,424,373 | -0.47(-0.56%) |
Feb 29, 2024 | 89.39 | 89.88 | 83.04 | 84.22 | 2,519,728 | -3.46(-3.95%) |
Feb 28, 2024 | 88.24 | 90.62 | 87.32 | 87.68 | 2,129,613 | -1.44(-1.62%) |
Feb 27, 2024 | 87.11 | 89.61 | 84.66 | 89.12 | 2,592,589 | +3.06(+3.56%) |
Feb 26, 2024 | 83.49 | 86.85 | 83.25 | 86.06 | 2,209,587 | +2.07(+2.46%) |
Feb 23, 2024 | 85.93 | 87.69 | 82.35 | 83.99 | 2,048,484 | -2.20(-2.55%) |
Feb 22, 2024 | 82.00 | 91.10 | 81.83 | 86.19 | 4,284,404 | +3.78(+4.59%) |
Feb 21, 2024 | 82.49 | 83.50 | 77.11 | 82.41 | 3,124,644 | +3.68(+4.67%) |
Feb 20, 2024 | 80.24 | 82.00 | 77.80 | 78.73 | 2,171,439 | -3.49(-4.24%) |
Feb 16, 2024 | 83.73 | 84.89 | 81.92 | 82.22 | 2,203,410 | -2.26(-2.68%) |
Feb 15, 2024 | 79.75 | 90.18 | 79.28 | 84.48 | 6,003,281 | +5.44(+6.88%) |
Feb 14, 2024 | 74.55 | 79.95 | 73.34 | 79.04 | 4,128,774 | +6.26(+8.60%) |
Feb 13, 2024 | 72.39 | 75.18 | 71.89 | 72.78 | 3,196,154 | -3.66(-4.79%) |
Feb 12, 2024 | 70.03 | 76.48 | 69.80 | 76.44 | 2,952,421 | +6.43(+9.18%) |
Feb 09, 2024 | 69.73 | 72.49 | 69.36 | 70.01 | 2,534,608 | +1.18(+1.71%) |
Feb 08, 2024 | 65.60 | 69.33 | 64.16 | 68.83 | 1,973,779 | +3.11(+4.73%) |
Feb 07, 2024 | 67.00 | 67.21 | 65.60 | 65.72 | 1,300,744 | -1.16(-1.73%) |
Feb 06, 2024 | 64.41 | 66.91 | 63.58 | 66.88 | 1,688,603 | +2.37(+3.67%) |
Feb 05, 2024 | 64.00 | 64.82 | 62.46 | 64.51 | 940,745 | -0.24(-0.37%) |
Feb 02, 2024 | 62.90 | 65.13 | 62.08 | 64.75 | 1,487,608 | +0.08(+0.12%) |
Feb 01, 2024 | 63.49 | 65.80 | 62.20 | 64.67 | 1,448,704 | +1.72(+2.73%) |
Jan 31, 2024 | 63.99 | 66.24 | 62.75 | 62.95 | 1,358,506 | -1.53(-2.37%) |
Jan 30, 2024 | 65.08 | 65.67 | 63.90 | 64.48 | 1,196,303 | -1.30(-1.98%) |
Jan 29, 2024 | 61.08 | 65.96 | 60.02 | 65.78 | 2,235,992 | +4.77(+7.82%) |
Jan 26, 2024 | 63.41 | 64.38 | 60.81 | 61.01 | 1,616,963 | -1.86(-2.96%) |
Jan 25, 2024 | 62.87 | 64.18 | 62.45 | 62.87 | 1,464,334 | -0.14(-0.22%) |
Jan 24, 2024 | 66.98 | 67.33 | 62.87 | 63.01 | 1,957,011 | -3.18(-4.80%) |
Jan 23, 2024 | 66.23 | 66.67 | 64.30 | 66.19 | 1,631,120 | +0.93(+1.43%) |
Jan 22, 2024 | 62.52 | 65.80 | 62.21 | 65.26 | 2,383,048 | +3.27(+5.28%) |
Jan 19, 2024 | 61.00 | 61.99 | 60.13 | 61.99 | 2,106,679 | +1.01(+1.66%) |
Jan 18, 2024 | 61.10 | 61.23 | 59.70 | 60.98 | 1,400,974 | +0.12(+0.20%) |
Jan 17, 2024 | 62.25 | 63.10 | 60.25 | 60.86 | 2,274,116 | -2.57(-4.05%) |
Jan 16, 2024 | 63.21 | 63.58 | 62.02 | 63.43 | 1,748,461 | -0.82(-1.28%) |
Jan 12, 2024 | 65.15 | 67.08 | 63.60 | 64.25 | 2,097,774 | -0.59(-0.91%) |
Jan 11, 2024 | 62.07 | 65.86 | 61.96 | 64.84 | 3,636,594 | +1.50(+2.37%) |
Jan 10, 2024 | 62.57 | 63.34 | 60.61 | 63.34 | 1,963,715 | +0.71(+1.13%) |
Jan 09, 2024 | 61.55 | 63.71 | 60.75 | 62.63 | 1,584,903 | -0.06(-0.10%) |
Jan 08, 2024 | 60.55 | 62.80 | 58.29 | 62.69 | 2,068,577 | +2.02(+3.33%) |
Jan 05, 2024 | 60.91 | 61.41 | 59.35 | 60.67 | 2,045,596 | -1.27(-2.05%) |
Jan 04, 2024 | 62.42 | 63.42 | 61.83 | 61.94 | 1,487,504 | -0.62(-0.99%) |
Jan 03, 2024 | 64.58 | 65.27 | 62.15 | 62.56 | 1,990,105 | -3.50(-5.30%) |
Jan 02, 2024 | 61.84 | 68.48 | 61.50 | 66.06 | 3,627,384 | +3.46(+5.53%) |
Dec 29, 2023 | 64.16 | 64.60 | 62.58 | 62.60 | 1,875,465 | -1.70(-2.64%) |
Dec 28, 2023 | 65.45 | 65.76 | 63.43 | 64.30 | 1,797,769 | -0.66(-1.02%) |
Dec 27, 2023 | 66.40 | 67.16 | 63.80 | 64.96 | 1,603,683 | -0.37(-0.57%) |
Dec 26, 2023 | 64.83 | 65.89 | 64.03 | 65.33 | 1,722,705 | +1.66(+2.61%) |
Dec 22, 2023 | 61.01 | 64.78 | 60.75 | 63.67 | 2,843,789 | +3.07(+5.07%) |
Dec 21, 2023 | 61.65 | 62.68 | 59.29 | 60.60 | 2,538,057 | -0.21(-0.35%) |
Dec 20, 2023 | 66.43 | 66.43 | 60.74 | 60.81 | 3,756,245 | -6.02(-9.01%) |
Dec 19, 2023 | 61.59 | 67.47 | 61.59 | 66.83 | 3,904,962 | +5.43(+8.84%) |
Dec 18, 2023 | 62.54 | 63.58 | 61.27 | 61.40 | 1,643,722 | -0.68(-1.10%) |
Dec 15, 2023 | 63.47 | 64.28 | 61.55 | 62.08 | 2,637,519 | -0.86(-1.37%) |
Dec 14, 2023 | 62.84 | 63.90 | 59.86 | 62.94 | 3,471,444 | +1.51(+2.46%) |
Dec 13, 2023 | 57.70 | 61.49 | 55.21 | 61.43 | 4,626,819 | +3.31(+5.70%) |
Dec 12, 2023 | 60.51 | 60.70 | 57.58 | 58.12 | 3,653,137 | -2.16(-3.58%) |
Dec 11, 2023 | 62.95 | 63.00 | 56.08 | 60.28 | 8,806,668 | -4.26(-6.60%) |
Dec 08, 2023 | 71.07 | 76.97 | 61.55 | 64.54 | 17,230,228 | -5.67(-8.08%) |
Dec 07, 2023 | 70.74 | 71.00 | 69.09 | 70.21 | 2,137,675 | -0.93(-1.31%) |
Dec 06, 2023 | 71.45 | 74.42 | 70.06 | 71.14 | 2,460,397 | +0.54(+0.76%) |
Dec 05, 2023 | 70.65 | 72.69 | 68.30 | 70.60 | 1,858,696 | -0.91(-1.27%) |
Dec 04, 2023 | 69.10 | 72.97 | 68.55 | 71.51 | 2,812,937 | +2.86(+4.17%) |