Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 80.00 | 80.33 | 77.93 | 78.63 | 1,242,726 | -1.78(-2.21%) |
May 17, 2024 | 78.79 | 81.86 | 78.73 | 80.41 | 2,805,744 | +2.63(+3.38%) |
May 16, 2024 | 75.00 | 77.78 | 74.41 | 77.78 | 2,175,637 | +3.21(+4.30%) |
May 15, 2024 | 74.46 | 74.67 | 72.56 | 74.57 | 1,188,505 | +1.05(+1.43%) |
May 14, 2024 | 70.71 | 73.53 | 69.70 | 73.52 | 2,198,199 | +0.99(+1.36%) |
May 13, 2024 | 70.23 | 74.49 | 70.23 | 72.53 | 2,630,035 | +3.63(+5.27%) |
May 10, 2024 | 71.45 | 72.35 | 68.53 | 68.90 | 1,790,389 | -0.99(-1.42%) |
May 09, 2024 | 71.83 | 72.08 | 69.30 | 69.89 | 1,391,306 | +0.88(+1.27%) |
May 08, 2024 | 69.01 | 69.86 | 67.50 | 69.02 | 1,942,515 | -2.05(-2.88%) |
May 07, 2024 | 72.13 | 72.21 | 70.34 | 71.06 | 1,850,681 | -2.42(-3.30%) |
May 06, 2024 | 72.32 | 75.25 | 72.10 | 73.48 | 2,449,969 | +1.70(+2.38%) |
May 03, 2024 | 70.60 | 71.92 | 69.80 | 71.78 | 2,274,465 | +0.07(+0.10%) |
May 02, 2024 | 67.58 | 72.89 | 67.36 | 71.71 | 4,361,505 | +7.61(+11.87%) |
May 01, 2024 | 64.31 | 65.15 | 63.72 | 64.10 | 1,136,977 | -0.21(-0.33%) |
Apr 30, 2024 | 64.26 | 65.53 | 64.01 | 64.31 | 1,731,661 | -0.97(-1.49%) |
Apr 29, 2024 | 66.39 | 66.64 | 65.01 | 65.28 | 1,504,101 | -1.10(-1.66%) |
Apr 26, 2024 | 65.16 | 68.92 | 65.16 | 66.38 | 3,064,293 | +3.38(+5.37%) |
Apr 25, 2024 | 61.63 | 63.20 | 61.06 | 63.00 | 1,841,585 | -0.98(-1.53%) |
Apr 24, 2024 | 63.00 | 65.49 | 62.94 | 63.98 | 3,131,879 | +2.05(+3.31%) |
Apr 23, 2024 | 57.55 | 63.27 | 57.55 | 61.93 | 3,775,957 | +6.38(+11.49%) |
Apr 22, 2024 | 55.66 | 55.99 | 54.75 | 55.55 | 999,543 | +0.78(+1.42%) |
Apr 19, 2024 | 54.50 | 55.09 | 54.20 | 54.77 | 683,899 | -0.08(-0.15%) |
Apr 18, 2024 | 55.10 | 55.55 | 54.55 | 54.85 | 810,043 | +0.52(+0.96%) |
Apr 17, 2024 | 55.46 | 55.46 | 54.20 | 54.33 | 591,330 | -0.45(-0.82%) |
Apr 16, 2024 | 56.06 | 56.26 | 54.68 | 54.78 | 1,166,769 | -2.01(-3.54%) |
Apr 15, 2024 | 58.20 | 58.98 | 56.53 | 56.79 | 758,429 | -0.70(-1.22%) |
Apr 12, 2024 | 59.00 | 59.40 | 57.47 | 57.49 | 853,405 | -2.56(-4.26%) |
Apr 11, 2024 | 59.30 | 60.15 | 59.02 | 60.05 | 625,926 | +1.05(+1.78%) |
Apr 10, 2024 | 58.80 | 60.76 | 58.65 | 59.00 | 903,938 | -0.44(-0.74%) |
Apr 09, 2024 | 57.78 | 59.96 | 57.78 | 59.44 | 1,276,968 | +1.73(+3.00%) |
Apr 08, 2024 | 56.69 | 57.75 | 56.35 | 57.71 | 657,720 | +1.23(+2.18%) |
Apr 05, 2024 | 55.54 | 56.60 | 55.45 | 56.48 | 506,803 | +0.57(+1.02%) |
Apr 04, 2024 | 57.04 | 57.78 | 55.74 | 55.91 | 512,008 | -0.20(-0.36%) |
Apr 03, 2024 | 55.36 | 56.33 | 54.99 | 56.11 | 577,275 | +0.73(+1.32%) |
Apr 02, 2024 | 56.40 | 56.40 | 54.51 | 55.38 | 1,112,093 | -1.32(-2.33%) |
Apr 01, 2024 | 55.18 | 57.59 | 55.07 | 56.70 | 1,260,273 | +2.55(+4.71%) |
Mar 28, 2024 | 53.88 | 54.75 | 54.74 | 54.15 | 1,339,227 | +0.44(+0.82%) |
Mar 27, 2024 | 52.84 | 53.86 | 52.68 | 53.71 | 986,939 | +0.34(+0.64%) |
Mar 26, 2024 | 54.54 | 54.64 | 53.33 | 53.37 | 933,907 | -0.88(-1.62%) |
Mar 25, 2024 | 54.20 | 55.18 | 53.98 | 54.25 | 997,952 | +0.06(+0.11%) |
Mar 22, 2024 | 54.42 | 54.91 | 54.03 | 54.19 | 811,621 | -1.19(-2.15%) |
Mar 21, 2024 | 58.01 | 58.52 | 55.35 | 55.38 | 1,229,803 | -2.30(-3.99%) |
Mar 20, 2024 | 56.05 | 58.05 | 56.05 | 57.68 | 1,285,064 | +1.15(+2.03%) |
Mar 19, 2024 | 56.10 | 56.74 | 55.41 | 56.53 | 839,212 | -0.45(-0.79%) |
Mar 18, 2024 | 54.70 | 57.44 | 54.65 | 56.98 | 2,076,006 | +2.73(+5.03%) |
Mar 15, 2024 | 56.15 | 56.63 | 54.01 | 54.25 | 2,537,212 | -2.15(-3.81%) |
Mar 14, 2024 | 61.50 | 62.00 | 55.51 | 56.40 | 7,063,924 | -9.00(-13.76%) |
Mar 13, 2024 | 62.92 | 65.44 | 62.80 | 65.40 | 3,017,952 | +1.38(+2.16%) |
Mar 12, 2024 | 61.65 | 64.03 | 60.60 | 64.02 | 2,427,952 | +4.57(+7.69%) |
Mar 11, 2024 | 58.08 | 60.86 | 58.08 | 59.45 | 2,100,251 | +2.21(+3.86%) |
Mar 08, 2024 | 56.25 | 58.10 | 56.10 | 57.24 | 1,391,459 | +1.07(+1.90%) |
Mar 07, 2024 | 56.56 | 56.56 | 54.92 | 56.17 | 1,194,333 | -0.45(-0.79%) |
Mar 06, 2024 | 56.77 | 57.85 | 56.26 | 56.62 | 1,574,346 | +1.30(+2.35%) |
Mar 05, 2024 | 55.20 | 55.89 | 54.60 | 55.32 | 879,212 | -0.44(-0.79%) |
Mar 04, 2024 | 56.50 | 56.50 | 53.60 | 55.76 | 1,511,766 | +0.19(+0.34%) |
Mar 01, 2024 | 54.75 | 57.17 | 54.58 | 55.57 | 1,985,449 | +2.05(+3.83%) |
Feb 29, 2024 | 52.98 | 54.90 | 52.92 | 53.52 | 1,531,561 | +1.30(+2.49%) |
Feb 28, 2024 | 52.40 | 52.83 | 52.00 | 52.22 | 665,376 | -0.74(-1.40%) |
Feb 27, 2024 | 52.26 | 54.45 | 51.89 | 52.96 | 1,887,550 | +1.62(+3.16%) |
Feb 26, 2024 | 50.26 | 51.49 | 50.07 | 51.34 | 762,576 | +0.79(+1.56%) |
Feb 23, 2024 | 50.75 | 51.09 | 49.63 | 50.55 | 826,554 | +0.07(+0.14%) |
Feb 22, 2024 | 50.48 | 51.23 | 50.38 | 50.48 | 978,689 | +0.55(+1.10%) |
Feb 21, 2024 | 50.88 | 51.28 | 49.88 | 49.93 | 991,689 | +0.17(+0.34%) |
Feb 20, 2024 | 51.85 | 51.85 | 49.17 | 49.76 | 1,822,829 | -2.52(-4.83%) |
Feb 16, 2024 | 51.80 | 52.91 | 51.71 | 52.28 | 1,993,718 | +1.59(+3.15%) |
Feb 15, 2024 | 49.76 | 50.69 | 49.36 | 50.69 | 833,147 | +0.72(+1.44%) |
Feb 14, 2024 | 49.00 | 50.04 | 48.91 | 49.97 | 1,067,968 | +1.99(+4.15%) |
Feb 13, 2024 | 48.10 | 49.25 | 47.68 | 47.98 | 837,820 | -0.75(-1.54%) |
Feb 12, 2024 | 48.74 | 49.96 | 48.65 | 48.73 | 797,508 | +0.20(+0.41%) |
Feb 09, 2024 | 47.92 | 48.59 | 47.78 | 48.53 | 653,350 | +0.36(+0.75%) |
Feb 08, 2024 | 48.13 | 48.38 | 47.18 | 48.17 | 839,450 | -0.34(-0.70%) |
Feb 07, 2024 | 48.00 | 48.84 | 47.43 | 48.51 | 918,318 | -0.59(-1.20%) |
Feb 06, 2024 | 48.69 | 49.11 | 47.60 | 49.10 | 2,466,142 | +3.15(+6.86%) |
Feb 05, 2024 | 46.00 | 46.03 | 45.15 | 45.95 | 860,655 | -0.25(-0.54%) |
Feb 02, 2024 | 46.26 | 46.72 | 45.81 | 46.20 | 919,540 | -0.70(-1.49%) |
Feb 01, 2024 | 47.04 | 47.42 | 46.36 | 46.90 | 667,911 | +0.18(+0.39%) |
Jan 31, 2024 | 46.58 | 47.87 | 46.43 | 46.72 | 746,386 | -0.16(-0.34%) |
Jan 30, 2024 | 46.70 | 47.26 | 46.46 | 46.88 | 775,497 | -0.89(-1.86%) |
Jan 29, 2024 | 48.83 | 48.83 | 46.75 | 47.77 | 1,215,420 | -1.21(-2.47%) |
Jan 26, 2024 | 48.35 | 49.54 | 48.12 | 48.98 | 1,041,193 | -0.04(-0.08%) |
Jan 25, 2024 | 50.00 | 50.29 | 48.23 | 49.02 | 1,483,063 | -0.09(-0.18%) |
Jan 24, 2024 | 50.00 | 50.87 | 48.61 | 49.11 | 2,467,545 | +1.72(+3.63%) |
Jan 23, 2024 | 47.27 | 48.98 | 47.00 | 47.39 | 3,449,946 | +2.33(+5.17%) |
Jan 22, 2024 | 45.46 | 45.46 | 43.61 | 45.06 | 3,059,759 | -1.80(-3.84%) |
Jan 19, 2024 | 45.99 | 47.38 | 45.26 | 46.86 | 1,187,701 | +0.75(+1.63%) |
Jan 18, 2024 | 47.20 | 47.55 | 45.84 | 46.11 | 3,607,543 | -0.39(-0.84%) |
Jan 17, 2024 | 44.89 | 46.68 | 44.74 | 46.50 | 1,668,339 | +0.10(+0.22%) |
Jan 16, 2024 | 46.82 | 46.86 | 45.00 | 46.40 | 2,618,800 | -1.39(-2.91%) |
Jan 12, 2024 | 48.22 | 49.32 | 47.66 | 47.79 | 1,099,596 | -0.69(-1.42%) |
Jan 11, 2024 | 49.09 | 49.25 | 47.74 | 48.48 | 1,088,845 | +0.25(+0.52%) |
Jan 10, 2024 | 48.75 | 48.99 | 47.63 | 48.23 | 1,553,055 | -0.72(-1.47%) |
Jan 09, 2024 | 49.90 | 50.04 | 48.43 | 48.95 | 1,746,298 | -1.98(-3.89%) |
Jan 08, 2024 | 50.23 | 51.02 | 49.54 | 50.93 | 1,979,753 | -0.58(-1.13%) |
Jan 05, 2024 | 51.68 | 52.21 | 50.86 | 51.51 | 962,478 | -0.86(-1.64%) |
Jan 04, 2024 | 52.15 | 53.14 | 51.98 | 52.37 | 1,113,876 | +0.22(+0.42%) |
Jan 03, 2024 | 51.06 | 52.28 | 50.80 | 52.15 | 1,112,187 | +0.66(+1.28%) |
Jan 02, 2024 | 53.18 | 53.41 | 51.33 | 51.49 | 1,935,213 | -3.14(-5.75%) |
Dec 29, 2023 | 54.31 | 55.99 | 54.31 | 54.63 | 1,662,902 | +0.46(+0.85%) |
Dec 28, 2023 | 53.46 | 55.48 | 53.07 | 54.17 | 2,988,701 | +2.20(+4.23%) |
Dec 27, 2023 | 52.31 | 52.52 | 51.50 | 51.97 | 962,969 | +0.08(+0.15%) |
Dec 26, 2023 | 51.91 | 52.52 | 51.45 | 51.89 | 687,699 | +0.39(+0.76%) |
Dec 22, 2023 | 51.30 | 51.89 | 50.89 | 51.50 | 1,308,853 | -1.51(-2.85%) |
Dec 21, 2023 | 52.22 | 53.12 | 51.70 | 53.01 | 1,584,273 | +2.03(+3.98%) |
Dec 20, 2023 | 52.18 | 52.45 | 50.90 | 50.98 | 1,371,915 | -1.85(-3.50%) |
Dec 19, 2023 | 52.00 | 53.38 | 51.93 | 52.83 | 1,652,766 | +1.13(+2.19%) |
Dec 18, 2023 | 54.40 | 54.40 | 51.01 | 51.70 | 2,848,287 | -3.25(-5.91%) |
Dec 15, 2023 | 55.95 | 55.95 | 54.25 | 54.95 | 1,893,501 | -0.05(-0.09%) |
Dec 14, 2023 | 53.25 | 55.53 | 53.23 | 55.00 | 2,680,114 | +2.22(+4.21%) |
Dec 13, 2023 | 52.17 | 52.92 | 51.63 | 52.78 | 1,119,534 | -0.17(-0.32%) |
Dec 12, 2023 | 53.36 | 53.87 | 52.40 | 52.95 | 1,309,723 | +0.14(+0.27%) |
Dec 11, 2023 | 52.00 | 53.19 | 51.40 | 52.81 | 1,186,215 | +0.75(+1.44%) |
Dec 08, 2023 | 50.78 | 52.55 | 50.28 | 52.06 | 1,244,986 | +0.90(+1.76%) |
Dec 07, 2023 | 52.09 | 52.09 | 50.53 | 51.16 | 1,722,610 | -0.83(-1.60%) |
Dec 06, 2023 | 53.63 | 53.78 | 51.85 | 51.99 | 1,199,246 | -0.85(-1.61%) |
Dec 05, 2023 | 51.61 | 53.22 | 51.54 | 52.84 | 1,088,306 | +0.12(+0.23%) |
Dec 04, 2023 | 53.02 | 53.08 | 51.88 | 52.72 | 1,656,686 | -1.71(-3.14%) |
Dec 01, 2023 | 53.14 | 54.86 | 52.50 | 54.43 | 1,345,710 | +0.51(+0.95%) |
Nov 30, 2023 | 55.21 | 55.33 | 53.52 | 53.92 | 1,791,005 | -0.62(-1.14%) |
Nov 29, 2023 | 55.00 | 55.19 | 54.03 | 54.54 | 2,303,168 | -1.32(-2.36%) |
Nov 28, 2023 | 57.42 | 58.19 | 55.54 | 55.86 | 1,694,439 | -0.87(-1.53%) |
Nov 27, 2023 | 59.20 | 59.90 | 55.13 | 56.73 | 3,615,250 | -2.00(-3.41%) |
Nov 24, 2023 | 59.98 | 61.16 | 57.70 | 58.73 | 1,808,069 | -0.65(-1.09%) |
Nov 22, 2023 | 61.00 | 61.05 | 57.85 | 59.38 | 2,102,100 | -0.99(-1.64%) |
Nov 21, 2023 | 61.56 | 62.20 | 59.81 | 60.37 | 1,776,642 | -2.18(-3.49%) |
Nov 20, 2023 | 60.80 | 64.46 | 60.76 | 62.55 | 3,246,737 | +2.98(+5.00%) |
Nov 17, 2023 | 60.00 | 60.80 | 59.12 | 59.57 | 1,024,687 | +0.04(+0.07%) |
Nov 16, 2023 | 59.84 | 61.59 | 58.47 | 59.53 | 2,019,720 | -2.62(-4.22%) |
Nov 15, 2023 | 62.70 | 63.77 | 60.40 | 62.15 | 3,170,175 | +1.42(+2.34%) |
Nov 14, 2023 | 61.68 | 61.90 | 59.56 | 60.73 | 1,765,475 | +0.16(+0.26%) |
Nov 13, 2023 | 59.00 | 61.54 | 58.62 | 60.57 | 2,099,169 | +2.61(+4.50%) |
Nov 10, 2023 | 56.99 | 58.13 | 56.38 | 57.96 | 949,938 | +0.68(+1.19%) |
Nov 09, 2023 | 59.25 | 59.30 | 56.45 | 57.28 | 2,122,128 | -1.82(-3.08%) |
Nov 08, 2023 | 60.24 | 60.89 | 58.94 | 59.10 | 1,411,681 | -1.51(-2.49%) |
Nov 07, 2023 | 61.04 | 61.19 | 58.84 | 60.61 | 1,565,859 | -0.82(-1.33%) |
Nov 06, 2023 | 60.86 | 63.25 | 59.87 | 61.43 | 3,056,637 | +2.71(+4.62%) |
Nov 03, 2023 | 57.47 | 60.28 | 57.10 | 58.72 | 2,936,312 | +2.93(+5.25%) |
Nov 02, 2023 | 56.72 | 57.46 | 55.72 | 55.79 | 910,827 | +0.04(+0.07%) |
Nov 01, 2023 | 55.44 | 56.09 | 54.89 | 55.75 | 881,492 | +0.30(+0.54%) |
Oct 31, 2023 | 57.21 | 57.39 | 54.54 | 55.45 | 1,645,622 | -2.35(-4.07%) |
Oct 30, 2023 | 58.81 | 59.56 | 56.60 | 57.80 | 1,354,327 | +0.44(+0.77%) |
Oct 27, 2023 | 59.10 | 60.10 | 57.23 | 57.36 | 927,320 | -0.15(-0.26%) |
Oct 26, 2023 | 56.15 | 58.56 | 56.00 | 57.51 | 1,462,519 | +1.45(+2.59%) |
Oct 25, 2023 | 58.75 | 59.15 | 55.71 | 56.06 | 1,828,541 | -3.58(-6.00%) |
Oct 24, 2023 | 58.11 | 62.30 | 58.11 | 59.64 | 2,032,062 | +2.16(+3.76%) |
Oct 23, 2023 | 57.08 | 58.36 | 56.21 | 57.48 | 937,088 | -0.30(-0.52%) |
Oct 20, 2023 | 57.89 | 58.25 | 56.88 | 57.78 | 1,348,095 | -0.65(-1.11%) |
Oct 19, 2023 | 61.68 | 62.51 | 57.65 | 58.43 | 3,052,853 | -3.71(-5.97%) |
Oct 18, 2023 | 61.67 | 62.66 | 61.56 | 62.14 | 804,585 | -0.23(-0.37%) |
Oct 17, 2023 | 61.80 | 64.12 | 61.56 | 62.37 | 1,240,890 | +0.28(+0.45%) |
Oct 16, 2023 | 61.55 | 63.56 | 59.95 | 62.09 | 1,029,394 | -0.29(-0.46%) |
Oct 13, 2023 | 60.66 | 64.03 | 60.57 | 62.38 | 1,567,815 | +0.86(+1.40%) |
Oct 12, 2023 | 62.96 | 63.26 | 60.85 | 61.52 | 3,410,445 | -2.43(-3.80%) |
Oct 11, 2023 | 64.08 | 67.49 | 63.30 | 63.95 | 6,068,669 | +1.19(+1.90%) |
Oct 10, 2023 | 60.20 | 63.39 | 59.56 | 62.76 | 3,520,631 | +3.79(+6.43%) |
Oct 09, 2023 | 56.79 | 60.14 | 56.79 | 58.97 | 2,249,936 | +1.60(+2.79%) |
Oct 06, 2023 | 53.41 | 57.80 | 53.41 | 57.37 | 2,481,080 | +3.96(+7.41%) |
Oct 05, 2023 | 54.21 | 54.26 | 52.17 | 53.41 | 1,849,072 | -1.06(-1.95%) |
Oct 04, 2023 | 54.58 | 55.11 | 53.86 | 54.47 | 1,244,443 | -0.79(-1.43%) |
Oct 03, 2023 | 56.30 | 56.77 | 54.84 | 55.26 | 1,526,947 | -1.85(-3.24%) |